Aquila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	4.700	4.700	4.700	4.700	4.057	3,496
2025-05-13	4.780	4.780	4.700	4.700	4.057	974
2025-05-12	4.400	4.400	4.400	4.400	3.798	465
2025-05-09	4.380	4.380	4.380	4.380	3.781	49
2025-05-08	4.360	4.360	4.360	4.360	3.764	582
2025-05-07	4.200	4.200	4.200	4.200	3.625	40
2025-05-06	4.200	4.200	4.200	4.200	3.625	6,096
2025-05-05	4.080	4.180	4.080	4.180	3.608	197
2025-05-02	4.020	4.020	4.020	4.020	3.470	472
2025-04-30	4.000	4.080	4.000	4.080	3.522	195
2025-04-29	3.960	3.960	3.960	3.960	3.418	254
2025-04-28	3.900	3.900	3.900	3.900	3.366	2,440
2025-04-25	3.920	3.920	3.900	3.900	3.366	329
2025-04-24	3.680	3.680	3.680	3.680	3.177	299
2025-04-23	3.960	3.960	3.900	3.900	3.366	2,003
2025-04-22	3.680	3.680	3.680	3.680	3.177	517
2025-04-17	3.560	3.580	3.560	3.580	3.090	1,548
2025-04-16	3.560	3.560	3.400	3.400	2.935	2,335
2025-04-15	3.400	3.400	3.400	3.400	2.935	140
2025-04-14	3.300	3.300	3.300	3.300	2.849	350
2025-04-11	3.300	3.300	3.300	3.300	2.849	217
2025-04-10	3.200	3.200	3.200	3.200	2.762	107
2025-04-09	3.180	3.180	3.180	3.180	2.745	3,252
2025-04-04	2.980	2.980	2.980	2.980	2.572	100
2025-04-02	2.980	2.980	2.980	2.980	2.572	87
2025-04-01	3.120	3.120	3.120	3.120	2.693	80
2025-03-31	3.120	3.120	3.120	3.120	2.693	3
2025-03-27	2.920	2.920	2.920	2.920	2.521	9
2025-03-24	3.180	3.180	3.180	3.180	2.745	300
2025-03-21	2.900	2.900	2.900	2.900	2.503	5
2025-03-20	2.940	2.940	2.940	2.940	2.538	2,308
2025-03-19	2.840	2.840	2.840	2.840	2.452	12
2025-03-18	3.100	3.100	3.100	3.100	2.676	100
2025-03-17	3.200	3.200	3.200	3.200	2.762	23
2025-03-14	3.200	3.200	3.200	3.200	2.762	400
2025-03-11	2.920	3.300	2.920	3.300	2.849	60
2025-03-10	3.300	3.300	3.300	3.300	2.849	142
2025-03-07	3.280	3.280	3.280	3.280	2.831	40
2025-03-06	2.960	2.960	2.960	2.960	2.555	200
2025-03-05	2.960	2.960	2.960	2.960	2.555	60
2025-03-04	2.960	2.960	2.960	2.960	2.555	40
2025-03-03	3.300	3.300	3.300	3.300	2.849	150
2025-02-26	3.000	3.000	3.000	3.000	2.590	376
2025-02-25	3.140	3.140	2.980	2.980	2.572	104
2025-02-24	3.140	3.140	3.140	3.140	2.710	33
2025-02-21	3.180	3.180	3.140	3.140	2.710	73
2025-02-20	2.980	2.980	2.980	2.980	2.572	50
2025-02-17	3.180	3.180	3.180	3.180	2.745	30
2025-02-13	3.020	3.020	3.020	3.020	2.607	60
2025-02-12	3.000	3.000	3.000	3.000	2.590	501
2025-02-11	3.140	3.140	3.140	3.140	2.710	335
2025-02-10	3.220	3.220	3.220	3.220	2.780	4,183
2025-02-07	3.240	3.240	3.240	3.240	2.797	64
2025-02-06	3.020	3.240	3.020	3.240	2.797	179
2025-02-05	3.000	3.000	3.000	3.000	2.590	11
2025-02-04	3.000	3.000	3.000	3.000	2.590	30
2025-02-03	3.000	3.000	3.000	3.000	2.590	160
2025-01-31	2.780	2.980	2.780	2.980	2.572	22
2025-01-30	2.800	2.800	2.800	2.800	2.417	3
2025-01-27	2.860	2.860	2.860	2.860	2.469	200

← NewerPage 6 of 15 · 874 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.