Aquila SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.211 | 118 |
| 2024-09-10 | 3.720 | 3.720 | 3.720 | 3.720 | 3.211 | 1 |
| 2024-09-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.228 | 116 |
| 2024-09-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.280 | 5 |
| 2024-09-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.228 | 50 |
| 2024-09-04 | 3.740 | 3.740 | 3.740 | 3.740 | 3.228 | 119 |
| 2024-09-03 | 3.740 | 3.740 | 3.740 | 3.740 | 3.228 | 132 |
| 2024-09-02 | 3.720 | 3.720 | 3.720 | 3.720 | 3.211 | 164 |
| 2024-08-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.436 | 126 |
| 2024-08-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.436 | 25 |
| 2024-08-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.436 | 50 |
| 2024-08-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.436 | 50 |
| 2024-07-31 | 3.960 | 3.960 | 3.960 | 3.960 | 3.418 | 100 |
| 2024-07-29 | 3.820 | 3.820 | 3.820 | 3.820 | 3.297 | 7 |
| 2024-07-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.297 | 19 |
| 2024-07-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.366 | 14 |
| 2024-07-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.366 | 5 |
| 2024-07-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.366 | 55 |
| 2024-07-18 | 3.960 | 3.960 | 3.960 | 3.960 | 3.418 | 5 |
| 2024-07-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.418 | 71 |
| 2024-07-09 | 3.960 | 3.960 | 3.960 | 3.960 | 3.418 | 2 |
| 2024-07-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.418 | 226 |
| 2024-07-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.366 | 98 |
| 2024-06-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.366 | 62 |
| 2024-06-27 | 4.000 | 4.000 | 4.000 | 4.000 | 3.453 | 64 |
| 2024-06-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.366 | 30 |
| 2024-06-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.366 | 15 |
| 2024-06-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.315 | 632 |
| 2024-06-21 | 4.160 | 4.160 | 4.160 | 4.160 | 3.591 | 13 |
| 2024-06-12 | 4.200 | 4.200 | 4.180 | 4.180 | 3.608 | 131 |
| 2024-06-11 | 4.320 | 4.320 | 4.200 | 4.200 | 3.625 | 680 |
| 2024-06-10 | 4.320 | 4.320 | 4.320 | 4.320 | 3.729 | 40 |
| 2024-06-06 | 4.140 | 4.140 | 4.140 | 4.140 | 3.574 | 1,049 |
| 2024-06-05 | 4.140 | 4.140 | 4.140 | 4.140 | 3.574 | 25 |
| 2024-06-04 | 4.140 | 4.180 | 4.140 | 4.180 | 3.608 | 448 |
| 2024-06-03 | 4.400 | 4.400 | 4.060 | 4.060 | 3.505 | 159 |
| 2024-05-31 | 4.700 | 4.700 | 4.700 | 4.700 | 4.057 | 327 |
| 2024-05-30 | 4.940 | 4.940 | 4.840 | 4.840 | 3.919 | 1,194 |
| 2024-05-29 | 4.940 | 4.940 | 4.880 | 4.880 | 3.951 | 232 |
| 2024-05-28 | 4.700 | 4.940 | 4.700 | 4.940 | 4.000 | 2,166 |
| 2024-05-27 | 4.540 | 4.720 | 4.540 | 4.720 | 3.822 | 5,531 |
| 2024-05-22 | 4.540 | 4.540 | 4.540 | 4.540 | 3.676 | 103 |
| 2024-05-20 | 4.540 | 4.540 | 4.520 | 4.520 | 3.660 | 53 |
| 2024-05-17 | 4.200 | 4.200 | 4.200 | 4.200 | 3.401 | 496 |
| 2024-05-16 | 4.240 | 4.240 | 4.240 | 4.240 | 3.433 | 465 |
| 2024-05-15 | 4.400 | 4.400 | 4.400 | 4.400 | 3.563 | 472 |
| 2024-05-14 | 4.500 | 4.500 | 4.320 | 4.320 | 3.498 | 985 |
| 2024-05-13 | 4.540 | 4.540 | 4.540 | 4.540 | 3.676 | 1,500 |
| 2024-05-09 | 4.540 | 4.540 | 4.540 | 4.540 | 3.676 | 332 |
| 2024-05-08 | 4.540 | 4.540 | 4.540 | 4.540 | 3.676 | 143 |
| 2024-05-07 | 4.540 | 4.540 | 4.540 | 4.540 | 3.676 | 288 |
| 2024-05-06 | 4.660 | 4.660 | 4.660 | 4.660 | 3.773 | 254 |
| 2024-05-03 | 4.540 | 4.540 | 4.540 | 4.540 | 3.676 | 38 |
| 2024-04-30 | 4.540 | 4.540 | 4.540 | 4.540 | 3.676 | 18 |
| 2024-04-29 | 4.600 | 4.600 | 4.580 | 4.580 | 3.708 | 407 |
| 2024-04-25 | 4.300 | 4.700 | 4.300 | 4.700 | 3.806 | 61 |
| 2024-04-23 | 4.720 | 4.720 | 4.720 | 4.720 | 3.822 | 82 |
| 2024-04-22 | 4.340 | 4.340 | 4.340 | 4.340 | 3.514 | 206 |
| 2024-04-19 | 3.940 | 3.940 | 3.940 | 3.940 | 3.190 | 3,101 |
| 2024-04-16 | 3.460 | 3.800 | 3.460 | 3.800 | 3.077 | 221 |
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.