Aquila SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.261 | 320 |
| 2026-04-23 | 3.620 | 3.620 | 3.620 | 3.620 | 3.373 | 140 |
| 2026-04-21 | 3.620 | 3.620 | 3.620 | 3.620 | 3.373 | 200 |
| 2026-04-17 | 3.580 | 3.580 | 3.560 | 3.560 | 3.317 | 1,005 |
| 2026-04-16 | 3.440 | 3.440 | 3.440 | 3.440 | 3.205 | 41 |
| 2026-04-15 | 3.480 | 3.480 | 3.480 | 3.480 | 3.242 | 146 |
| 2026-04-14 | 3.460 | 3.460 | 3.460 | 3.460 | 3.224 | 144 |
| 2026-04-10 | 3.380 | 3.380 | 3.380 | 3.380 | 3.149 | 40 |
| 2026-04-09 | 3.400 | 3.400 | 3.380 | 3.380 | 3.149 | 214 |
| 2026-04-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.168 | 26 |
| 2026-03-31 | 3.500 | 3.500 | 3.400 | 3.400 | 3.168 | 499 |
| 2026-03-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.261 | 152 |
| 2026-03-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.261 | 1,003 |
| 2026-03-19 | 3.620 | 3.620 | 3.620 | 3.620 | 3.373 | 97 |
| 2026-03-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.410 | 15 |
| 2026-03-17 | 3.340 | 3.340 | 3.340 | 3.340 | 3.112 | 3 |
| 2026-03-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.391 | 5 |
| 2026-03-12 | 3.580 | 3.580 | 3.340 | 3.340 | 3.112 | 641 |
| 2026-03-11 | 3.380 | 3.380 | 3.380 | 3.380 | 3.149 | 1,260 |
| 2026-03-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.224 | 347 |
| 2026-03-06 | 3.540 | 3.540 | 3.540 | 3.540 | 3.298 | 500 |
| 2026-03-05 | 3.760 | 3.760 | 3.760 | 3.760 | 3.503 | 3 |
| 2026-03-04 | 3.540 | 3.760 | 3.540 | 3.760 | 3.503 | 204 |
| 2026-03-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.336 | 1 |
| 2026-03-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.503 | 10 |
| 2026-02-27 | 3.560 | 3.560 | 3.560 | 3.560 | 3.317 | 158 |
| 2026-02-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.354 | 1 |
| 2026-02-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.503 | 5 |
| 2026-02-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.522 | 363 |
| 2026-02-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.354 | 70 |
| 2026-02-18 | 3.560 | 3.840 | 3.560 | 3.840 | 3.578 | 239 |
| 2026-02-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.578 | 40 |
| 2026-02-16 | 3.880 | 3.880 | 3.860 | 3.860 | 3.596 | 755 |
| 2026-02-13 | 3.580 | 3.580 | 3.500 | 3.500 | 3.261 | 98 |
| 2026-02-12 | 3.500 | 3.580 | 3.500 | 3.580 | 3.336 | 1,002 |
| 2026-02-10 | 3.620 | 3.680 | 3.620 | 3.680 | 3.429 | 546 |
| 2026-02-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.429 | 30 |
| 2026-02-06 | 3.560 | 3.680 | 3.560 | 3.680 | 3.429 | 402 |
| 2026-02-05 | 3.860 | 3.860 | 3.800 | 3.800 | 3.540 | 425 |
| 2026-02-04 | 3.880 | 3.880 | 3.880 | 3.880 | 3.615 | 200 |
| 2026-02-03 | 3.540 | 3.540 | 3.540 | 3.540 | 3.298 | 60 |
| 2026-02-02 | 3.880 | 3.880 | 3.520 | 3.520 | 3.280 | 472 |
| 2026-01-30 | 3.620 | 3.620 | 3.620 | 3.620 | 3.373 | 30 |
| 2026-01-29 | 3.840 | 3.840 | 3.840 | 3.840 | 3.578 | 57 |
| 2026-01-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.634 | 45 |
| 2026-01-27 | 3.900 | 3.900 | 3.520 | 3.520 | 3.280 | 4 |
| 2026-01-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.652 | 100 |
| 2026-01-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.615 | 26 |
| 2026-01-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.634 | 14 |
| 2026-01-21 | 3.500 | 3.740 | 3.500 | 3.740 | 3.485 | 431 |
| 2026-01-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.261 | 2,348 |
| 2026-01-19 | 3.540 | 3.540 | 3.540 | 3.540 | 3.298 | 3,755 |
| 2026-01-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.447 | 31 |
| 2026-01-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.447 | 5 |
| 2026-01-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.466 | 180 |
| 2026-01-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.466 | 12 |
| 2026-01-09 | 3.640 | 3.720 | 3.640 | 3.720 | 3.466 | 64 |
| 2026-01-08 | 3.640 | 3.640 | 3.640 | 3.640 | 3.391 | 28 |
| 2026-01-07 | 3.720 | 3.720 | 3.720 | 3.720 | 3.466 | 1,100 |
| 2026-01-06 | 3.600 | 3.660 | 3.600 | 3.660 | 3.410 | 579 |
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.