Aquila SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.317 | 591 |
| 2026-01-02 | 3.500 | 3.540 | 3.500 | 3.540 | 3.298 | 1,311 |
| 2025-12-31 | 3.580 | 3.580 | 3.580 | 3.580 | 3.336 | 242 |
| 2025-12-30 | 3.700 | 3.700 | 3.640 | 3.640 | 3.391 | 138 |
| 2025-12-29 | 3.640 | 3.700 | 3.640 | 3.700 | 3.447 | 323 |
| 2025-12-22 | 3.700 | 3.700 | 3.640 | 3.640 | 3.391 | 118 |
| 2025-12-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.447 | 68 |
| 2025-12-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.447 | 3 |
| 2025-12-17 | 3.700 | 3.760 | 3.700 | 3.760 | 3.503 | 64 |
| 2025-12-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.503 | 20 |
| 2025-12-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.391 | 204 |
| 2025-12-11 | 3.640 | 3.640 | 3.640 | 3.640 | 3.391 | 60 |
| 2025-12-10 | 3.640 | 3.640 | 3.640 | 3.640 | 3.391 | 6 |
| 2025-12-04 | 3.620 | 3.620 | 3.620 | 3.620 | 3.373 | 50 |
| 2025-12-01 | 3.620 | 3.620 | 3.620 | 3.620 | 3.373 | 140 |
| 2025-11-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.559 | 83 |
| 2025-11-10 | 3.900 | 3.900 | 3.780 | 3.780 | 3.522 | 85 |
| 2025-11-07 | 3.820 | 3.820 | 3.620 | 3.620 | 3.373 | 521 |
| 2025-11-06 | 3.760 | 3.760 | 3.760 | 3.760 | 3.503 | 5 |
| 2025-11-05 | 3.820 | 3.820 | 3.820 | 3.820 | 3.559 | 25 |
| 2025-11-04 | 3.980 | 3.980 | 3.980 | 3.980 | 3.708 | 80 |
| 2025-11-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.708 | 127 |
| 2025-10-30 | 4.020 | 4.020 | 3.980 | 3.980 | 3.708 | 112 |
| 2025-10-29 | 4.020 | 4.020 | 4.020 | 4.020 | 3.745 | 138 |
| 2025-10-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.727 | 34 |
| 2025-10-27 | 4.080 | 4.080 | 4.080 | 4.080 | 3.801 | 12 |
| 2025-10-23 | 4.020 | 4.020 | 4.020 | 4.020 | 3.745 | 24 |
| 2025-10-22 | 4.040 | 4.040 | 4.020 | 4.020 | 3.745 | 257 |
| 2025-10-20 | 4.200 | 4.200 | 4.200 | 4.200 | 3.913 | 450 |
| 2025-10-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.634 | 41 |
| 2025-10-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.652 | 77 |
| 2025-10-15 | 4.040 | 4.100 | 4.040 | 4.100 | 3.820 | 1,254 |
| 2025-10-14 | 4.040 | 4.040 | 4.040 | 4.040 | 3.764 | 5 |
| 2025-10-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.522 | 20 |
| 2025-10-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.727 | 24 |
| 2025-10-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.708 | 25 |
| 2025-10-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.708 | 25 |
| 2025-10-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.708 | 1 |
| 2025-10-06 | 4.000 | 4.000 | 3.540 | 3.540 | 3.298 | 82 |
| 2025-10-02 | 3.700 | 3.980 | 3.700 | 3.980 | 3.708 | 498 |
| 2025-09-30 | 3.780 | 3.860 | 3.780 | 3.860 | 3.596 | 130 |
| 2025-09-26 | 3.720 | 3.760 | 3.720 | 3.760 | 3.503 | 538 |
| 2025-09-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.559 | 28 |
| 2025-09-19 | 3.820 | 3.820 | 3.820 | 3.820 | 3.559 | 12 |
| 2025-09-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.634 | 7 |
| 2025-09-15 | 3.940 | 4.000 | 3.940 | 4.000 | 3.727 | 267 |
| 2025-09-12 | 3.880 | 3.880 | 3.880 | 3.880 | 3.615 | 9 |
| 2025-09-11 | 3.860 | 3.880 | 3.860 | 3.880 | 3.615 | 358 |
| 2025-09-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.596 | 343 |
| 2025-09-08 | 3.780 | 3.780 | 3.600 | 3.600 | 3.354 | 1,866 |
| 2025-09-05 | 3.760 | 3.760 | 3.640 | 3.640 | 3.391 | 656 |
| 2025-09-03 | 3.840 | 3.840 | 3.840 | 3.840 | 3.578 | 1,063 |
| 2025-09-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.578 | 54 |
| 2025-09-01 | 3.840 | 3.840 | 3.840 | 3.840 | 3.578 | 127 |
| 2025-08-29 | 3.980 | 3.980 | 3.860 | 3.860 | 3.596 | 95 |
| 2025-08-26 | 4.020 | 4.020 | 4.020 | 4.020 | 3.745 | 20 |
| 2025-08-25 | 4.000 | 4.020 | 4.000 | 4.020 | 3.745 | 171 |
| 2025-08-22 | 4.060 | 4.060 | 4.060 | 4.060 | 3.783 | 26 |
| 2025-08-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.708 | 218 |
| 2025-08-19 | 3.860 | 3.980 | 3.860 | 3.980 | 3.708 | 37 |
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.