Aquila SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.109 | 120 |
| 2024-04-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.158 | 3 |
| 2024-04-05 | 3.600 | 3.700 | 3.600 | 3.700 | 2.996 | 71 |
| 2024-04-04 | 3.420 | 3.600 | 3.420 | 3.600 | 2.915 | 29 |
| 2024-04-03 | 3.580 | 3.580 | 3.580 | 3.580 | 2.899 | 24 |
| 2024-04-02 | 3.520 | 3.520 | 3.520 | 3.520 | 2.850 | 95 |
| 2024-03-28 | 3.400 | 3.480 | 3.400 | 3.480 | 2.818 | 63 |
| 2024-03-26 | 3.400 | 3.500 | 3.400 | 3.500 | 2.834 | 437 |
| 2024-03-25 | 3.400 | 3.620 | 3.400 | 3.620 | 2.931 | 453 |
| 2024-03-22 | 3.640 | 3.640 | 3.640 | 3.640 | 2.947 | 135 |
| 2024-03-19 | 3.640 | 3.640 | 3.640 | 3.640 | 2.947 | 506 |
| 2024-03-18 | 3.440 | 3.680 | 3.440 | 3.680 | 2.980 | 1,893 |
| 2024-03-14 | 3.600 | 3.600 | 3.600 | 3.600 | 2.915 | 794 |
| 2024-03-13 | 3.580 | 3.580 | 3.580 | 3.580 | 2.899 | 1,013 |
| 2024-03-11 | 3.580 | 3.580 | 3.580 | 3.580 | 2.899 | 152 |
| 2024-03-08 | 3.540 | 3.580 | 3.540 | 3.580 | 2.899 | 632 |
| 2024-03-07 | 3.560 | 3.560 | 3.540 | 3.540 | 2.866 | 2,448 |
| 2024-03-04 | 3.700 | 3.700 | 3.700 | 3.700 | 2.996 | 25 |
| 2024-03-01 | 3.620 | 3.620 | 3.620 | 3.620 | 2.931 | 425 |
| 2024-02-29 | 3.620 | 3.620 | 3.620 | 3.620 | 2.931 | 55 |
| 2024-02-28 | 3.600 | 3.600 | 3.600 | 3.600 | 2.915 | 1,315 |
| 2024-02-23 | 3.660 | 3.660 | 3.660 | 3.660 | 2.963 | 260 |
| 2024-02-22 | 3.660 | 3.660 | 3.660 | 3.660 | 2.963 | 109 |
| 2024-02-21 | 3.600 | 3.660 | 3.600 | 3.660 | 2.963 | 121 |
| 2024-02-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.061 | 149 |
| 2024-02-16 | 3.600 | 3.600 | 3.600 | 3.600 | 2.915 | 1,200 |
| 2024-02-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.077 | 20 |
| 2024-02-13 | 3.600 | 3.600 | 3.600 | 3.600 | 2.915 | 27 |
| 2024-02-12 | 3.800 | 3.980 | 3.800 | 3.980 | 3.223 | 1,013 |
| 2024-02-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.223 | 121 |
| 2024-02-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.158 | 2,276 |
| 2024-02-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.158 | 2,746 |
| 2024-02-06 | 3.700 | 3.960 | 3.700 | 3.960 | 3.206 | 47 |
| 2024-02-05 | 3.560 | 3.560 | 3.560 | 3.560 | 2.883 | 50 |
| 2024-02-02 | 3.980 | 3.980 | 3.800 | 3.800 | 3.077 | 275 |
| 2024-01-31 | 3.800 | 4.000 | 3.800 | 4.000 | 3.239 | 1,141 |
| 2024-01-30 | 3.860 | 3.860 | 3.860 | 3.860 | 3.125 | 120 |
| 2024-01-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.206 | 310 |
| 2024-01-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.158 | 32 |
| 2024-01-25 | 3.540 | 3.540 | 3.540 | 3.540 | 2.866 | 19 |
| 2024-01-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.077 | 100 |
| 2024-01-23 | 3.720 | 3.900 | 3.720 | 3.900 | 3.158 | 100 |
| 2024-01-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.158 | 125 |
| 2024-01-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.158 | 122 |
| 2024-01-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.142 | 2 |
| 2024-01-15 | 3.600 | 3.600 | 3.600 | 3.600 | 2.915 | 1,760 |
| 2024-01-12 | 3.760 | 3.760 | 3.760 | 3.760 | 3.044 | 400 |
| 2024-01-09 | 3.800 | 3.800 | 3.760 | 3.760 | 3.044 | 831 |
| 2024-01-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.077 | 7 |
| 2024-01-04 | 3.920 | 3.920 | 3.920 | 3.920 | 3.174 | 687 |
| 2024-01-03 | 3.920 | 3.920 | 3.860 | 3.860 | 3.125 | 650 |
| 2024-01-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.174 | 1,000 |
| 2023-12-29 | 4.120 | 4.120 | 3.860 | 3.860 | 3.125 | 70 |
| 2023-12-27 | 4.140 | 4.140 | 4.140 | 4.140 | 3.352 | 50 |
| 2023-12-21 | 3.900 | 3.900 | 3.740 | 3.740 | 3.028 | 243 |
| 2023-12-20 | 3.800 | 3.900 | 3.800 | 3.900 | 3.158 | 259 |
| 2023-12-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.239 | 31 |
| 2023-12-14 | 4.000 | 4.200 | 4.000 | 4.200 | 3.401 | 14 |
| 2023-12-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.012 | 11 |
| 2023-12-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.012 | 20 |
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.