Aquila SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 5.500 | 5.500 | 5.500 | 5.500 | 4.247 | 790 |
| 2023-01-24 | 5.500 | 5.500 | 5.500 | 5.500 | 4.247 | 400 |
| 2023-01-23 | 5.500 | 5.500 | 5.500 | 5.500 | 4.247 | 443 |
| 2023-01-20 | 5.500 | 5.500 | 5.500 | 5.500 | 4.247 | 939 |
| 2023-01-10 | 5.600 | 5.600 | 5.600 | 5.600 | 4.324 | 4 |
| 2023-01-09 | 5.350 | 5.500 | 5.350 | 5.500 | 4.247 | 1,583 |
| 2023-01-05 | 5.350 | 5.350 | 5.350 | 5.350 | 4.131 | 5 |
| 2023-01-04 | 5.350 | 5.350 | 5.350 | 5.350 | 4.131 | 5 |
| 2023-01-03 | 5.150 | 5.150 | 5.150 | 5.150 | 3.977 | 28 |
| 2023-01-02 | 5.150 | 5.150 | 5.150 | 5.150 | 3.977 | 13 |
| 2022-12-30 | 5.200 | 5.200 | 5.200 | 5.200 | 4.015 | 18 |
| 2022-12-28 | 5.400 | 5.400 | 5.400 | 5.400 | 4.170 | 10 |
| 2022-12-27 | 5.450 | 5.450 | 5.200 | 5.200 | 4.015 | 639 |
| 2022-12-22 | 5.300 | 5.300 | 5.300 | 5.300 | 4.093 | 1 |
| 2022-12-19 | 5.300 | 5.300 | 5.300 | 5.300 | 4.093 | 20 |
| 2022-12-13 | 5.200 | 5.200 | 5.200 | 5.200 | 4.015 | 70 |
| 2022-12-12 | 5.300 | 5.300 | 5.300 | 5.300 | 4.093 | 4 |
| 2022-12-09 | 5.200 | 5.200 | 5.200 | 5.200 | 4.015 | 10 |
| 2022-12-08 | 5.200 | 5.200 | 5.200 | 5.200 | 4.015 | 155 |
| 2022-12-07 | 5.200 | 5.200 | 5.200 | 5.200 | 4.015 | 15 |
| 2022-12-06 | 5.500 | 5.500 | 5.500 | 5.500 | 4.247 | 100 |
| 2022-12-05 | 5.450 | 5.450 | 5.450 | 5.450 | 4.209 | 200 |
| 2022-12-02 | 5.450 | 5.450 | 5.450 | 5.450 | 4.209 | 10 |
| 2022-12-01 | 5.450 | 5.450 | 5.450 | 5.450 | 4.209 | 10 |
| 2022-11-30 | 5.300 | 5.300 | 5.300 | 5.300 | 4.093 | 40 |
| 2022-11-29 | 5.200 | 5.300 | 5.200 | 5.300 | 4.093 | 978 |
| 2022-11-28 | 5.100 | 5.200 | 5.100 | 5.200 | 4.015 | 68 |
| 2022-11-25 | 5.100 | 5.100 | 5.100 | 5.100 | 3.938 | 777 |
| 2022-11-22 | 5.050 | 5.050 | 5.050 | 5.050 | 3.900 | 5 |
| 2022-11-18 | 5.050 | 5.050 | 5.050 | 5.050 | 3.900 | 1 |
| 2022-11-16 | 4.600 | 5.300 | 4.600 | 5.300 | 4.093 | 188 |
| 2022-11-15 | 4.500 | 4.500 | 4.500 | 4.500 | 3.475 | 150 |
| 2022-11-14 | 4.500 | 4.500 | 4.500 | 4.500 | 3.475 | 55 |
| 2022-11-11 | 4.300 | 4.500 | 4.300 | 4.500 | 3.475 | 701 |
| 2022-11-09 | 4.300 | 4.300 | 4.300 | 4.300 | 3.321 | 332 |
| 2022-11-07 | 4.320 | 4.440 | 4.320 | 4.440 | 3.429 | 201 |
| 2022-11-04 | 4.300 | 4.460 | 4.300 | 4.460 | 3.444 | 1,610 |
| 2022-11-03 | 4.500 | 4.500 | 4.500 | 4.500 | 3.475 | 2,000 |
| 2022-10-25 | 4.700 | 4.700 | 4.700 | 4.700 | 3.629 | 503 |
| 2022-10-24 | 4.700 | 4.700 | 4.700 | 4.700 | 3.629 | 14 |
| 2022-10-19 | 4.920 | 4.920 | 4.920 | 4.920 | 3.799 | 21 |
| 2022-10-18 | 4.920 | 4.920 | 4.920 | 4.920 | 3.799 | 10 |
| 2022-10-17 | 4.440 | 4.440 | 4.440 | 4.440 | 3.429 | 93 |
| 2022-10-13 | 4.520 | 4.520 | 4.520 | 4.520 | 3.490 | 500 |
| 2022-10-10 | 4.980 | 4.980 | 4.980 | 4.980 | 3.846 | 96 |
| 2022-10-07 | 4.980 | 4.980 | 4.980 | 4.980 | 3.846 | 120 |
| 2022-10-05 | 4.900 | 4.900 | 4.900 | 4.900 | 3.784 | 1 |
| 2022-10-04 | 4.900 | 4.900 | 4.900 | 4.900 | 3.784 | 101 |
| 2022-10-03 | 4.700 | 4.700 | 4.700 | 4.700 | 3.629 | 105 |
| 2022-09-30 | 4.560 | 4.560 | 4.560 | 4.560 | 3.521 | 188 |
| 2022-09-29 | 4.660 | 4.660 | 4.660 | 4.660 | 3.598 | 200 |
| 2022-09-28 | 4.660 | 4.660 | 4.660 | 4.660 | 3.598 | 4,368 |
| 2022-09-23 | 4.680 | 4.680 | 4.680 | 4.680 | 3.614 | 134 |
| 2022-09-21 | 4.680 | 4.680 | 4.680 | 4.680 | 3.614 | 337 |
| 2022-09-20 | 4.500 | 4.500 | 4.500 | 4.500 | 3.475 | 701 |
| 2022-09-19 | 4.900 | 4.900 | 4.800 | 4.800 | 3.707 | 677 |
| 2022-09-16 | 4.900 | 4.900 | 4.900 | 4.900 | 3.784 | 809 |
| 2022-09-15 | 4.940 | 4.940 | 4.940 | 4.940 | 3.815 | 20 |
| 2022-09-13 | 5.000 | 5.000 | 5.000 | 5.000 | 3.861 | 259 |
| 2022-09-12 | 4.900 | 5.000 | 4.900 | 5.000 | 3.861 | 498 |
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.