Aquila SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	4.700	4.700	4.700	4.700	3.806	28
2023-06-29	5.150	5.150	5.150	5.150	4.170	2
2023-06-26	4.800	4.800	4.800	4.800	3.887	239
2023-06-20	5.000	5.000	5.000	5.000	4.048	20
2023-06-19	5.150	5.150	5.150	5.150	4.170	26
2023-06-13	4.940	4.940	4.940	4.940	4.000	150
2023-06-12	5.300	5.300	5.000	5.000	4.048	52
2023-06-09	4.960	5.000	4.960	5.000	4.048	247
2023-06-05	5.550	5.550	5.550	5.550	4.494	7
2023-06-01	5.150	5.150	5.150	5.150	4.170	40
2023-05-31	5.150	5.150	5.150	5.150	4.170	97
2023-05-30	5.400	5.400	5.400	5.400	4.170	185
2023-05-29	5.800	5.800	5.800	5.800	4.479	12
2023-05-26	5.750	5.750	5.750	5.750	4.440	5
2023-05-25	5.650	5.800	5.650	5.800	4.479	1,002
2023-05-24	5.000	5.000	5.000	5.000	3.861	1
2023-05-23	5.450	5.450	5.450	5.450	4.209	10
2023-05-17	5.100	5.450	5.100	5.450	4.209	71
2023-05-12	5.800	5.800	5.800	5.800	4.479	1
2023-05-05	5.800	5.800	5.800	5.800	4.479	2
2023-05-04	5.750	5.750	5.100	5.100	3.938	1,420
2023-05-02	6.000	6.000	5.750	5.750	4.440	84
2023-04-28	6.100	6.100	6.100	6.100	4.710	2
2023-04-27	5.950	5.950	5.950	5.950	4.595	5
2023-04-26	5.750	5.750	5.400	5.400	4.170	707
2023-04-21	6.100	6.100	6.100	6.100	4.710	65
2023-04-19	6.100	6.100	6.100	6.100	4.710	87
2023-04-18	6.100	6.100	6.100	6.100	4.710	9
2023-04-17	6.200	6.200	5.800	5.800	4.479	171
2023-04-13	6.100	6.200	6.100	6.200	4.788	20
2023-04-11	6.100	6.100	6.100	6.100	4.710	19
2023-04-05	6.100	6.100	6.100	6.100	4.710	81
2023-04-04	5.950	6.100	5.950	6.100	4.710	159
2023-04-03	6.400	6.400	6.200	6.200	4.788	141
2023-03-31	5.950	5.950	5.950	5.950	4.595	236
2023-03-30	5.700	5.750	5.700	5.750	4.440	468
2023-03-28	5.700	5.700	5.700	5.700	4.402	3,505
2023-03-27	5.700	5.700	4.860	4.860	3.753	29
2023-03-21	5.400	5.400	5.400	5.400	4.170	10
2023-03-20	5.400	5.400	5.400	5.400	4.170	400
2023-03-13	5.400	5.400	5.400	5.400	4.170	1,732
2023-03-10	5.400	5.400	5.400	5.400	4.170	236
2023-03-09	5.400	5.400	5.400	5.400	4.170	1,000
2023-03-08	5.400	5.400	5.400	5.400	4.170	6
2023-03-06	5.700	5.700	5.700	5.700	4.402	5
2023-03-01	5.750	5.750	5.750	5.750	4.440	10
2023-02-15	5.750	5.750	5.750	5.750	4.440	75
2023-02-14	5.700	5.700	5.700	5.700	4.402	5
2023-02-13	5.700	5.700	5.500	5.500	4.247	1,284
2023-02-10	5.650	5.650	5.650	5.650	4.363	300
2023-02-09	5.500	5.700	5.500	5.700	4.402	24
2023-02-08	5.700	5.700	5.700	5.700	4.402	5
2023-02-06	5.550	5.550	5.550	5.550	4.286	60
2023-02-03	5.700	5.700	5.550	5.550	4.286	310
2023-02-02	5.650	5.650	5.550	5.550	4.286	186
2023-02-01	5.650	5.650	5.550	5.550	4.286	190
2023-01-31	5.250	5.550	5.250	5.550	4.286	833
2023-01-30	5.550	5.550	5.550	5.550	4.286	13
2023-01-27	5.550	5.550	5.550	5.550	4.286	52
2023-01-26	5.550	5.550	5.550	5.550	4.286	29

← NewerPage 11 of 15 · 874 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.2500 EUR
2025-05-23	0.3500 EUR
2024-05-31	0.3000 EUR
2023-05-31	0.2500 EUR
2022-05-27	0.3500 EUR
2019-05-27	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.