Aquila SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.760 | 3.760 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-10-16 | 3.760 | 3.760 | 3.400 | 3.400 | 3.400 | 56 |
| 2026-10-15 | 3.760 | 3.760 | 3.400 | 3.400 | 3.400 | 56 |
| 2026-10-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 6 |
| 2026-10-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 6 |
| 2026-10-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 6 |
| 2026-10-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 6 |
| 2026-10-08 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 50 |
| 2026-10-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 50 |
| 2026-10-06 | 3.800 | 3.800 | 3.400 | 3.400 | 3.400 | 955 |
| 2026-10-05 | 3.800 | 3.800 | 3.400 | 3.400 | 3.400 | 955 |
| 2026-10-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 90 |
| 2026-10-01 | 3.400 | 3.780 | 3.400 | 3.780 | 3.780 | 40 |
| 2026-09-30 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 1,031 |
| 2026-09-29 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 1,031 |
| 2026-09-28 | 3.800 | 3.800 | 3.660 | 3.660 | 3.660 | 1,805 |
| 2026-09-25 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 30 |
| 2026-09-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 20 |
| 2026-09-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 20 |
| 2026-09-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,469 |
| 2026-09-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,469 |
| 2026-09-18 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 60 |
| 2026-09-17 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 60 |
| 2026-09-16 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 55 |
| 2026-09-15 | 3.340 | 3.620 | 3.340 | 3.620 | 3.620 | 600 |
| 2026-09-14 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 50 |
| 2026-09-11 | 3.460 | 3.800 | 3.460 | 3.800 | 3.800 | 0 |
| 2026-09-10 | 3.460 | 3.800 | 3.460 | 3.800 | 3.800 | 0 |
| 2026-09-09 | 3.460 | 3.800 | 3.460 | 3.800 | 3.800 | 0 |
| 2026-09-08 | 3.460 | 3.800 | 3.460 | 3.800 | 3.800 | 960 |
| 2026-09-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 127 |
| 2026-09-04 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 781 |
| 2026-09-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 20 |
| 2026-09-02 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 220 |
| 2026-09-01 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 220 |
| 2026-08-31 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 60 |
| 2026-08-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 60 |
| 2026-08-27 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2026-08-26 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 239 |
| 2026-08-25 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 239 |
| 2026-08-24 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 5 |
| 2026-08-21 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2026-08-20 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 5 |
| 2026-08-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 14 |
| 2026-08-18 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 8 |
| 2026-08-17 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 8 |
| 2026-08-14 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 576 |
| 2026-08-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-08-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 22 |
| 2026-08-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 124 |
| 2026-08-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 124 |
| 2026-08-07 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 111 |
| 2026-08-06 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 2,156 |
| 2026-08-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 100 |
| 2026-08-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 100 |
| 2026-08-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 392 |
| 2026-07-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 58 |
| 2026-07-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 58 |
| 2026-07-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 58 |
| 2026-07-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 58 |
Page 1 of 2 · 66 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.