Aqua S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2 |
| 2026-10-16 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 500 |
| 2026-10-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 4 |
| 2026-10-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2 |
| 2026-10-13 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 2 |
| 2026-10-12 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 2 |
| 2026-10-09 | 4.940 | 4.940 | 4.700 | 4.700 | 4.700 | 372 |
| 2026-10-08 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 2 |
| 2026-10-07 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 52 |
| 2026-10-06 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1 |
| 2026-10-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 17 |
| 2026-10-02 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 2 |
| 2026-10-01 | 4.540 | 4.820 | 4.540 | 4.820 | 4.820 | 3 |
| 2026-09-30 | 5.100 | 5.100 | 4.520 | 4.520 | 4.520 | 61 |
| 2026-09-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1 |
| 2026-09-28 | 5.100 | 5.100 | 4.520 | 4.820 | 4.820 | 18 |
| 2026-09-25 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 59 |
| 2026-09-24 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 2 |
| 2026-09-23 | 4.800 | 4.820 | 4.520 | 4.820 | 4.820 | 155 |
| 2026-09-22 | 4.800 | 4.800 | 4.520 | 4.520 | 4.520 | 11 |
| 2026-09-21 | 4.880 | 4.880 | 4.600 | 4.800 | 4.800 | 327 |
| 2026-09-18 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 17 |
| 2026-09-17 | 4.880 | 4.880 | 4.620 | 4.620 | 4.620 | 19 |
| 2026-09-16 | 4.600 | 4.860 | 4.600 | 4.860 | 4.860 | 42 |
| 2026-09-15 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 2 |
| 2026-09-14 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 122 |
| 2026-09-11 | 4.740 | 4.740 | 4.700 | 4.700 | 4.700 | 508 |
| 2026-09-10 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 2 |
| 2026-09-09 | 5.000 | 5.000 | 4.740 | 4.740 | 4.740 | 34 |
| 2026-09-08 | 5.000 | 5.000 | 4.740 | 4.740 | 4.740 | 23 |
| 2026-09-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2 |
| 2026-09-04 | 4.980 | 5.000 | 4.720 | 5.000 | 5.000 | 120 |
| 2026-09-03 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 23 |
| 2026-09-02 | 5.000 | 5.000 | 4.720 | 4.720 | 4.720 | 102 |
| 2026-09-01 | 5.350 | 5.350 | 4.840 | 4.840 | 4.840 | 775 |
| 2026-08-31 | 5.650 | 5.650 | 5.150 | 5.150 | 5.150 | 22 |
| 2026-08-28 | 5.650 | 5.650 | 5.050 | 5.150 | 5.150 | 298 |
| 2026-08-27 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 2 |
| 2026-08-26 | 4.740 | 5.050 | 4.740 | 5.050 | 5.050 | 2 |
| 2026-08-25 | 4.740 | 5.050 | 4.740 | 5.050 | 5.050 | 60 |
| 2026-08-24 | 5.000 | 5.000 | 4.740 | 4.740 | 4.740 | 27 |
| 2026-08-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 99 |
| 2026-08-20 | 4.740 | 5.050 | 4.740 | 5.050 | 5.050 | 11 |
| 2026-08-19 | 5.150 | 5.150 | 4.740 | 4.740 | 4.740 | 132 |
| 2026-08-18 | 5.700 | 5.700 | 4.700 | 4.880 | 4.880 | 981 |
| 2026-08-17 | 5.000 | 5.700 | 4.940 | 5.100 | 5.100 | 2,001 |
| 2026-08-14 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1 |
| 2026-08-13 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1 |
| 2026-08-12 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 2 |
| 2026-08-11 | 4.940 | 4.960 | 4.940 | 4.960 | 4.960 | 23 |
| 2026-08-10 | 4.960 | 4.960 | 4.740 | 4.740 | 4.740 | 135 |
| 2026-08-07 | 4.720 | 4.800 | 4.720 | 4.800 | 4.800 | 101 |
| 2026-08-06 | 4.720 | 4.940 | 4.720 | 4.940 | 4.940 | 274 |
| 2026-08-05 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 176 |
| 2026-08-04 | 5.250 | 5.250 | 4.700 | 4.700 | 4.700 | 844 |
| 2026-08-03 | 5.050 | 5.050 | 4.800 | 5.050 | 5.050 | 111 |
| 2026-07-31 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2 |
| 2026-07-30 | 5.450 | 5.450 | 5.000 | 5.000 | 5.000 | 216 |
| 2026-07-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2 |
| 2026-07-28 | 4.900 | 5.050 | 4.900 | 5.050 | 5.050 | 139 |
Page 1 of 4 · 240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-11 | 0.2400 PLN |
| 2024-09-11 | 0.2000 PLN |
| 2023-08-11 | 0.2300 PLN |
| 2022-06-30 | 0.4500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.