Aquila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	6.100	6.100	6.100	6.100	4.431	10
2022-04-27	6.000	6.150	6.000	6.150	4.467	68
2022-04-26	5.950	5.950	5.950	5.950	4.322	150
2022-04-22	5.950	5.950	5.950	5.950	4.322	354
2022-04-21	5.950	5.950	5.950	5.950	4.322	650
2022-04-20	5.950	6.150	5.950	6.150	4.467	200
2022-04-19	5.900	5.950	5.900	5.950	4.322	1,196
2022-04-14	5.800	5.800	5.800	5.800	4.213	60
2022-04-12	5.800	5.800	5.800	5.800	4.213	140
2022-04-11	5.800	5.800	5.800	5.800	4.213	120
2022-04-06	5.900	5.900	5.900	5.900	4.286	5
2022-04-05	5.900	5.900	5.900	5.900	4.286	40
2022-03-31	5.900	5.900	5.900	5.900	4.286	13
2022-03-30	5.900	5.900	5.900	5.900	4.286	7
2022-03-29	5.900	5.900	5.900	5.900	4.286	500
2022-03-25	5.700	5.700	5.700	5.700	4.140	330
2022-03-23	5.650	5.650	5.650	5.650	4.104	256
2022-03-17	5.800	5.800	5.800	5.800	4.213	105
2022-03-16	5.750	5.750	5.750	5.750	4.177	222
2022-03-15	5.600	5.600	5.600	5.600	4.068	162
2022-03-14	5.600	5.600	5.600	5.600	4.068	8
2022-03-10	5.900	5.900	5.900	5.900	4.286	20
2022-03-09	5.900	5.900	5.900	5.900	4.286	1,897
2022-03-08	5.750	5.750	5.750	5.750	4.177	175
2022-03-07	5.800	5.800	5.800	5.800	4.213	150
2022-03-04	6.000	6.000	6.000	6.000	4.358	209
2022-03-03	6.050	6.050	6.050	6.050	4.395	977
2022-02-25	6.350	6.350	6.350	6.350	4.613	1,919
2022-02-24	6.300	6.350	6.300	6.350	4.613	1,045
2022-02-21	6.400	6.400	6.400	6.400	4.649	100
2022-02-18	6.400	6.400	6.400	6.400	4.649	765
2022-02-15	6.400	6.400	6.400	6.400	4.649	235
2022-02-14	6.400	6.400	6.400	6.400	4.649	180
2022-02-09	6.400	6.400	6.400	6.400	4.649	117
2022-02-07	6.400	6.400	6.400	6.400	4.649	531
2022-02-03	6.400	6.400	6.400	6.400	4.649	331
2022-02-02	6.200	6.400	6.200	6.400	4.649	649
2022-01-31	6.400	6.400	6.400	6.400	4.649	357
2022-01-28	6.500	6.500	6.500	6.500	4.722	5,000
2022-01-27	6.200	6.200	6.200	6.200	4.504	15
2022-01-25	6.300	6.300	6.300	6.300	4.576	150
2022-01-19	6.400	6.400	6.400	6.400	4.649	70
2022-01-17	6.500	6.500	6.500	6.500	4.722	78
2022-01-13	6.350	6.350	6.150	6.150	4.467	213
2022-01-12	6.800	6.800	6.200	6.200	4.504	455
2022-01-10	6.150	6.150	6.150	6.150	4.467	1,038
2022-01-07	6.150	6.150	6.150	6.150	4.467	637
2022-01-06	6.250	6.250	6.150	6.150	4.467	788
2022-01-05	6.250	6.250	6.250	6.250	4.540	841
2022-01-04	6.250	6.250	6.250	6.250	4.540	900
2022-01-03	6.250	6.250	6.250	6.250	4.540	650
2021-12-31	6.400	6.400	6.400	6.400	4.649	3,907
2021-12-30	6.250	6.250	6.250	6.250	4.540	22
2021-12-29	6.250	6.250	6.250	6.250	4.540	3
2021-12-28	6.200	6.200	6.200	6.200	4.504	133
2021-12-27	6.200	6.200	6.200	6.200	4.504	27
2021-12-24	6.350	6.350	6.350	6.350	4.613	186
2021-12-22	6.500	6.600	6.500	6.600	4.794	941
2021-12-21	6.500	6.500	6.500	6.500	4.722	4
2021-12-20	6.300	6.300	6.300	6.300	4.576	120

← NewerPage 14 of 15 · 878 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.