Aquila SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.920 | 2.920 | 2.920 | 2.920 | 2.521 | 384 |
| 2025-01-21 | 2.920 | 2.920 | 2.920 | 2.920 | 2.521 | 650 |
| 2025-01-20 | 2.920 | 2.920 | 2.720 | 2.720 | 2.348 | 1,035 |
| 2025-01-17 | 2.940 | 2.940 | 2.940 | 2.940 | 2.538 | 95 |
| 2025-01-16 | 2.920 | 3.000 | 2.920 | 3.000 | 2.590 | 1,992 |
| 2025-01-13 | 2.920 | 2.920 | 2.920 | 2.920 | 2.521 | 143 |
| 2025-01-10 | 2.920 | 2.920 | 2.800 | 2.800 | 2.417 | 195 |
| 2025-01-09 | 2.940 | 2.940 | 2.940 | 2.940 | 2.538 | 150 |
| 2025-01-08 | 2.720 | 2.720 | 2.720 | 2.720 | 2.348 | 1 |
| 2025-01-07 | 2.720 | 2.720 | 2.720 | 2.720 | 2.348 | 25 |
| 2025-01-06 | 2.980 | 2.980 | 2.980 | 2.980 | 2.572 | 137 |
| 2025-01-03 | 2.740 | 2.740 | 2.740 | 2.740 | 2.365 | 30 |
| 2024-12-30 | 2.920 | 2.920 | 2.720 | 2.720 | 2.348 | 77 |
| 2024-12-27 | 2.800 | 2.800 | 2.800 | 2.800 | 2.417 | 272 |
| 2024-12-20 | 2.700 | 2.700 | 2.700 | 2.700 | 2.331 | 2,096 |
| 2024-12-19 | 2.660 | 2.660 | 2.660 | 2.660 | 2.296 | 728 |
| 2024-12-18 | 2.700 | 2.700 | 2.700 | 2.700 | 2.331 | 968 |
| 2024-12-17 | 2.820 | 2.820 | 2.800 | 2.800 | 2.417 | 695 |
| 2024-12-16 | 2.960 | 2.960 | 2.960 | 2.960 | 2.555 | 100 |
| 2024-12-13 | 2.920 | 2.940 | 2.920 | 2.940 | 2.538 | 372 |
| 2024-12-12 | 2.820 | 2.820 | 2.820 | 2.820 | 2.434 | 6 |
| 2024-12-11 | 2.800 | 2.800 | 2.800 | 2.800 | 2.417 | 40 |
| 2024-12-10 | 2.800 | 2.800 | 2.800 | 2.800 | 2.417 | 450 |
| 2024-12-09 | 2.820 | 2.820 | 2.820 | 2.820 | 2.434 | 1,159 |
| 2024-12-06 | 3.000 | 3.000 | 3.000 | 3.000 | 2.590 | 35 |
| 2024-12-05 | 2.920 | 2.920 | 2.920 | 2.920 | 2.521 | 10 |
| 2024-12-04 | 2.920 | 3.000 | 2.920 | 3.000 | 2.590 | 212 |
| 2024-12-03 | 3.260 | 3.260 | 3.260 | 3.260 | 2.814 | 4 |
| 2024-12-02 | 2.900 | 2.900 | 2.900 | 2.900 | 2.503 | 40 |
| 2024-11-29 | 3.260 | 3.260 | 3.260 | 3.260 | 2.814 | 1 |
| 2024-11-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.503 | 161 |
| 2024-11-27 | 3.000 | 3.000 | 3.000 | 3.000 | 2.590 | 100 |
| 2024-11-26 | 3.020 | 3.020 | 3.000 | 3.000 | 2.590 | 676 |
| 2024-11-22 | 3.260 | 3.260 | 3.260 | 3.260 | 2.814 | 100 |
| 2024-11-13 | 3.280 | 3.280 | 3.280 | 3.280 | 2.831 | 100 |
| 2024-11-11 | 3.000 | 3.000 | 3.000 | 3.000 | 2.590 | 131 |
| 2024-11-08 | 3.120 | 3.120 | 3.120 | 3.120 | 2.693 | 124 |
| 2024-11-07 | 3.120 | 3.120 | 3.120 | 3.120 | 2.693 | 50 |
| 2024-11-06 | 3.120 | 3.200 | 3.120 | 3.200 | 2.762 | 243 |
| 2024-11-05 | 3.120 | 3.120 | 3.120 | 3.120 | 2.693 | 345 |
| 2024-11-04 | 3.340 | 3.340 | 3.280 | 3.280 | 2.831 | 1,311 |
| 2024-10-31 | 3.400 | 3.440 | 3.400 | 3.440 | 2.969 | 2,017 |
| 2024-10-30 | 3.480 | 3.480 | 3.480 | 3.480 | 3.004 | 965 |
| 2024-10-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.142 | 117 |
| 2024-10-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.246 | 126 |
| 2024-10-23 | 3.480 | 3.540 | 3.480 | 3.540 | 3.056 | 352 |
| 2024-10-15 | 3.480 | 3.480 | 3.480 | 3.480 | 3.004 | 487 |
| 2024-10-14 | 3.540 | 3.540 | 3.540 | 3.540 | 3.056 | 85 |
| 2024-10-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.056 | 141 |
| 2024-10-08 | 3.600 | 3.640 | 3.600 | 3.640 | 3.142 | 498 |
| 2024-10-07 | 3.700 | 3.720 | 3.700 | 3.720 | 3.211 | 1,050 |
| 2024-10-03 | 3.640 | 3.640 | 3.640 | 3.640 | 3.142 | 274 |
| 2024-10-02 | 3.720 | 3.720 | 3.720 | 3.720 | 3.211 | 100 |
| 2024-09-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.194 | 374 |
| 2024-09-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.194 | 134 |
| 2024-09-20 | 3.700 | 3.760 | 3.700 | 3.760 | 3.246 | 225 |
| 2024-09-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.418 | 467 |
| 2024-09-18 | 3.740 | 3.740 | 3.740 | 3.740 | 3.228 | 135 |
| 2024-09-17 | 3.780 | 3.780 | 3.780 | 3.780 | 3.263 | 14 |
| 2024-09-16 | 3.660 | 3.660 | 3.660 | 3.660 | 3.159 | 2 |
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.