Aquila SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 5 |
| 2026-07-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,491 |
| 2026-07-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,491 |
| 2026-07-22 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-07-21 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-07-20 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 32 |
| 2026-07-17 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 32 |
| 2026-07-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 100 |
| 2026-07-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-07-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-07-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2026-07-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 80 |
| 2026-07-09 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 768 |
| 2026-07-08 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 613 |
| 2026-07-07 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 613 |
| 2026-07-06 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 613 |
| 2026-07-03 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 400 |
| 2026-07-02 | 3.760 | 3.760 | 3.740 | 3.740 | 3.740 | 359 |
| 2026-07-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 39 |
| 2026-06-30 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 27 |
| 2026-06-29 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 1,280 |
| 2026-06-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 84 |
| 2026-06-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,536 |
| 2026-06-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 20 |
| 2026-06-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4 |
| 2026-06-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 20 |
| 2026-06-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 30 |
| 2026-06-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 30 |
| 2026-06-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,049 |
| 2026-06-16 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 513 |
| 2026-06-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,056 |
| 2026-06-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,015 |
| 2026-06-11 | 3.540 | 3.540 | 3.400 | 3.400 | 3.400 | 30 |
| 2026-06-10 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 2,030 |
| 2026-06-09 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 176 |
| 2026-06-08 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 176 |
| 2026-06-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 44 |
| 2026-06-04 | 3.420 | 3.420 | 3.300 | 3.300 | 3.300 | 423 |
| 2026-06-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 22 |
| 2026-06-02 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 228 |
| 2026-06-01 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 26 |
| 2026-05-29 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 54 |
| 2026-05-28 | 3.560 | 3.560 | 3.400 | 3.400 | 3.400 | 527 |
| 2026-05-27 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 795 |
| 2026-05-26 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 210 |
| 2026-05-25 | 3.380 | 3.420 | 3.380 | 3.420 | 3.420 | 1,334 |
| 2026-05-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.410 | 290 |
| 2026-05-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.429 | 5 |
| 2026-05-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.615 | 269 |
| 2026-05-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.634 | 1,103 |
| 2026-05-15 | 3.720 | 3.720 | 3.720 | 3.720 | 3.466 | 150 |
| 2026-05-14 | 3.880 | 3.880 | 3.660 | 3.660 | 3.410 | 820 |
| 2026-05-12 | 3.860 | 3.860 | 3.860 | 3.860 | 3.596 | 172 |
| 2026-05-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.634 | 300 |
| 2026-05-08 | 4.000 | 4.000 | 4.000 | 4.000 | 3.727 | 546 |
| 2026-05-07 | 3.700 | 3.700 | 3.660 | 3.660 | 3.410 | 539 |
| 2026-05-06 | 3.780 | 3.780 | 3.720 | 3.720 | 3.466 | 1,964 |
| 2026-05-05 | 3.660 | 3.800 | 3.660 | 3.800 | 3.540 | 612 |
| 2026-05-04 | 3.640 | 3.660 | 3.640 | 3.660 | 3.410 | 1,576 |
| 2026-04-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.261 | 320 |
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.