Aquila SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 4.900 | 4.900 | 4.900 | 4.900 | 3.784 | 414 |
| 2022-09-08 | 5.500 | 5.500 | 5.500 | 5.500 | 4.247 | 207 |
| 2022-09-06 | 4.980 | 4.980 | 4.980 | 4.980 | 3.846 | 316 |
| 2022-09-05 | 5.000 | 5.000 | 4.980 | 4.980 | 3.846 | 1,588 |
| 2022-09-02 | 5.200 | 5.200 | 5.200 | 5.200 | 4.015 | 741 |
| 2022-08-31 | 5.250 | 5.250 | 5.200 | 5.200 | 4.015 | 1,588 |
| 2022-08-30 | 5.250 | 5.250 | 5.250 | 5.250 | 4.054 | 420 |
| 2022-08-29 | 5.250 | 5.250 | 5.250 | 5.250 | 4.054 | 95 |
| 2022-08-26 | 5.550 | 5.550 | 5.550 | 5.550 | 4.286 | 88 |
| 2022-08-25 | 5.250 | 5.550 | 5.250 | 5.550 | 4.286 | 1,271 |
| 2022-08-23 | 5.300 | 5.300 | 5.300 | 5.300 | 4.093 | 40 |
| 2022-08-18 | 5.350 | 5.800 | 5.350 | 5.800 | 4.479 | 19 |
| 2022-08-17 | 5.550 | 5.550 | 5.550 | 5.550 | 4.286 | 200 |
| 2022-08-16 | 5.500 | 5.500 | 5.500 | 5.500 | 4.247 | 1,363 |
| 2022-08-15 | 5.850 | 5.850 | 5.850 | 5.850 | 4.517 | 2 |
| 2022-08-11 | 5.850 | 5.850 | 5.850 | 5.850 | 4.517 | 13 |
| 2022-08-10 | 5.850 | 5.850 | 5.850 | 5.850 | 4.517 | 3 |
| 2022-08-09 | 5.450 | 5.450 | 5.450 | 5.450 | 4.209 | 1,431 |
| 2022-08-08 | 6.000 | 6.000 | 6.000 | 6.000 | 4.633 | 2 |
| 2022-08-02 | 6.400 | 6.400 | 6.400 | 6.400 | 4.942 | 30 |
| 2022-08-01 | 5.500 | 5.500 | 5.500 | 5.500 | 4.247 | 986 |
| 2022-07-22 | 5.800 | 5.800 | 5.800 | 5.800 | 4.479 | 6 |
| 2022-07-19 | 5.800 | 5.800 | 5.800 | 5.800 | 4.479 | 188 |
| 2022-07-18 | 5.850 | 5.850 | 5.850 | 5.850 | 4.517 | 15 |
| 2022-07-15 | 5.550 | 5.550 | 5.550 | 5.550 | 4.286 | 101 |
| 2022-07-13 | 5.600 | 5.600 | 5.600 | 5.600 | 4.324 | 91 |
| 2022-07-01 | 5.500 | 5.600 | 5.500 | 5.600 | 4.324 | 830 |
| 2022-06-30 | 5.800 | 5.800 | 5.800 | 5.800 | 4.479 | 12 |
| 2022-06-28 | 5.800 | 5.800 | 5.800 | 5.800 | 4.479 | 1 |
| 2022-06-22 | 5.600 | 5.600 | 5.600 | 5.600 | 4.324 | 7 |
| 2022-06-21 | 5.600 | 5.600 | 5.600 | 5.600 | 4.324 | 89 |
| 2022-06-17 | 5.600 | 5.600 | 5.600 | 5.600 | 4.324 | 1,545 |
| 2022-06-16 | 5.700 | 5.700 | 5.700 | 5.700 | 4.402 | 593 |
| 2022-06-15 | 5.650 | 5.650 | 5.650 | 5.650 | 4.363 | 90 |
| 2022-06-14 | 5.600 | 5.600 | 5.600 | 5.600 | 4.324 | 922 |
| 2022-06-13 | 5.550 | 5.600 | 5.550 | 5.600 | 4.324 | 231 |
| 2022-06-10 | 5.600 | 5.600 | 5.600 | 5.600 | 4.324 | 120 |
| 2022-06-09 | 5.750 | 5.750 | 5.750 | 5.750 | 4.440 | 295 |
| 2022-06-08 | 5.600 | 5.600 | 5.600 | 5.600 | 4.324 | 5 |
| 2022-06-06 | 5.700 | 5.700 | 5.700 | 5.700 | 4.402 | 500 |
| 2022-06-03 | 5.750 | 5.750 | 5.750 | 5.750 | 4.440 | 3 |
| 2022-06-02 | 5.650 | 5.850 | 5.650 | 5.850 | 4.517 | 354 |
| 2022-06-01 | 5.850 | 5.850 | 5.850 | 5.850 | 4.517 | 65 |
| 2022-05-31 | 5.600 | 5.650 | 5.600 | 5.650 | 4.363 | 90 |
| 2022-05-30 | 5.600 | 5.600 | 5.600 | 5.600 | 4.324 | 965 |
| 2022-05-27 | 5.550 | 5.550 | 5.550 | 5.550 | 4.286 | 605 |
| 2022-05-26 | 5.900 | 5.900 | 5.900 | 5.900 | 4.286 | 145 |
| 2022-05-25 | 5.800 | 5.800 | 5.800 | 5.800 | 4.213 | 276 |
| 2022-05-24 | 5.900 | 5.900 | 5.900 | 5.900 | 4.286 | 1 |
| 2022-05-23 | 5.800 | 5.800 | 5.800 | 5.800 | 4.213 | 125 |
| 2022-05-20 | 5.900 | 5.900 | 5.900 | 5.900 | 4.286 | 24 |
| 2022-05-17 | 5.800 | 5.800 | 5.800 | 5.800 | 4.213 | 156 |
| 2022-05-16 | 5.800 | 5.800 | 5.800 | 5.800 | 4.213 | 43 |
| 2022-05-13 | 5.700 | 5.700 | 5.700 | 5.700 | 4.140 | 626 |
| 2022-05-10 | 5.800 | 5.800 | 5.800 | 5.800 | 4.213 | 20 |
| 2022-05-09 | 5.700 | 5.700 | 5.650 | 5.650 | 4.104 | 900 |
| 2022-05-05 | 5.800 | 5.800 | 5.800 | 5.800 | 4.213 | 323 |
| 2022-05-04 | 5.800 | 5.800 | 5.800 | 5.800 | 4.213 | 800 |
| 2022-05-03 | 5.800 | 5.800 | 5.800 | 5.800 | 4.213 | 2,000 |
| 2022-04-28 | 6.100 | 6.100 | 6.100 | 6.100 | 4.431 | 10 |
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.