Aquila SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.900 | 4.040 | 3.900 | 4.040 | 3.764 | 120 |
| 2025-08-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.578 | 128 |
| 2025-08-11 | 3.980 | 3.980 | 3.980 | 3.980 | 3.708 | 650 |
| 2025-08-08 | 3.700 | 3.920 | 3.700 | 3.920 | 3.652 | 190 |
| 2025-08-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.690 | 2 |
| 2025-08-05 | 3.800 | 3.980 | 3.800 | 3.980 | 3.708 | 31 |
| 2025-08-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.540 | 31 |
| 2025-08-01 | 3.640 | 3.780 | 3.640 | 3.780 | 3.522 | 325 |
| 2025-07-31 | 3.720 | 3.720 | 3.700 | 3.700 | 3.447 | 264 |
| 2025-07-30 | 3.700 | 3.800 | 3.700 | 3.800 | 3.540 | 500 |
| 2025-07-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.596 | 27 |
| 2025-07-28 | 3.680 | 3.800 | 3.680 | 3.800 | 3.540 | 277 |
| 2025-07-25 | 3.860 | 3.860 | 3.860 | 3.860 | 3.596 | 1 |
| 2025-07-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.578 | 1 |
| 2025-07-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.559 | 50 |
| 2025-07-21 | 3.820 | 3.820 | 3.820 | 3.820 | 3.559 | 210 |
| 2025-07-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.596 | 139 |
| 2025-07-17 | 4.340 | 4.340 | 3.840 | 3.840 | 3.578 | 350 |
| 2025-07-16 | 3.820 | 3.900 | 3.820 | 3.900 | 3.634 | 365 |
| 2025-07-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.615 | 95 |
| 2025-07-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.634 | 45 |
| 2025-07-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.522 | 108 |
| 2025-07-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.634 | 315 |
| 2025-07-09 | 3.700 | 3.800 | 3.700 | 3.800 | 3.540 | 307 |
| 2025-07-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.466 | 347 |
| 2025-07-03 | 3.780 | 3.780 | 3.700 | 3.700 | 3.447 | 147 |
| 2025-07-01 | 3.760 | 3.760 | 3.760 | 3.760 | 3.503 | 321 |
| 2025-06-30 | 3.800 | 3.800 | 3.720 | 3.720 | 3.466 | 479 |
| 2025-06-27 | 3.880 | 3.880 | 3.840 | 3.840 | 3.578 | 261 |
| 2025-06-26 | 3.720 | 3.720 | 3.700 | 3.700 | 3.447 | 1,599 |
| 2025-06-25 | 3.900 | 3.900 | 3.840 | 3.840 | 3.578 | 55 |
| 2025-06-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.634 | 205 |
| 2025-06-23 | 3.900 | 3.940 | 3.900 | 3.940 | 3.671 | 546 |
| 2025-06-20 | 3.860 | 3.860 | 3.860 | 3.860 | 3.596 | 131 |
| 2025-06-19 | 3.900 | 4.000 | 3.900 | 4.000 | 3.727 | 619 |
| 2025-06-18 | 3.920 | 4.000 | 3.920 | 4.000 | 3.727 | 149 |
| 2025-06-17 | 3.920 | 3.960 | 3.920 | 3.960 | 3.690 | 489 |
| 2025-06-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.652 | 32 |
| 2025-06-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.690 | 400 |
| 2025-06-12 | 4.020 | 4.020 | 3.960 | 3.960 | 3.690 | 39 |
| 2025-06-11 | 4.140 | 4.140 | 4.140 | 4.140 | 3.857 | 11 |
| 2025-06-10 | 4.000 | 4.100 | 4.000 | 4.100 | 3.820 | 132 |
| 2025-06-09 | 4.000 | 4.000 | 4.000 | 4.000 | 3.727 | 26 |
| 2025-06-06 | 4.020 | 4.020 | 4.020 | 4.020 | 3.745 | 100 |
| 2025-06-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.727 | 397 |
| 2025-06-04 | 4.360 | 4.360 | 4.360 | 4.360 | 4.062 | 100 |
| 2025-06-03 | 4.060 | 4.060 | 4.060 | 4.060 | 3.783 | 23 |
| 2025-06-02 | 4.100 | 4.100 | 4.100 | 4.100 | 3.820 | 2,551 |
| 2025-05-30 | 3.800 | 4.000 | 3.800 | 4.000 | 3.727 | 743 |
| 2025-05-29 | 4.080 | 4.080 | 3.820 | 3.820 | 3.559 | 387 |
| 2025-05-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.634 | 240 |
| 2025-05-27 | 3.700 | 3.800 | 3.700 | 3.800 | 3.540 | 648 |
| 2025-05-26 | 3.900 | 3.900 | 3.740 | 3.740 | 3.485 | 2,519 |
| 2025-05-23 | 4.420 | 4.420 | 4.420 | 4.420 | 4.118 | 472 |
| 2025-05-22 | 4.600 | 4.760 | 4.600 | 4.760 | 4.109 | 6,767 |
| 2025-05-21 | 4.600 | 4.600 | 4.600 | 4.600 | 3.971 | 3,425 |
| 2025-05-20 | 4.720 | 4.720 | 4.620 | 4.620 | 3.988 | 1,149 |
| 2025-05-19 | 4.760 | 4.760 | 4.720 | 4.720 | 4.074 | 1,448 |
| 2025-05-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.143 | 231 |
| 2025-05-15 | 4.760 | 4.800 | 4.760 | 4.800 | 4.143 | 1,864 |
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.