Aqua S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.200	9.200	9.200	9.200	8.571	2
2023-05-05	9.200	9.200	9.200	9.200	8.571	2
2023-05-04	9.200	9.200	9.200	9.200	8.571	2
2023-05-02	9.450	9.750	9.200	9.200	8.571	25
2023-04-28	9.450	9.450	9.450	9.450	8.804	17
2023-04-27	9.500	9.500	9.500	9.500	8.851	557
2023-04-26	9.500	9.500	9.500	9.500	8.851	2
2023-04-25	9.500	9.500	9.500	9.500	8.851	2
2023-04-24	9.500	9.500	9.500	9.500	8.851	245
2023-04-21	9.500	9.500	9.400	9.500	8.851	247
2023-04-19	9.900	9.900	9.900	9.900	9.224	2
2023-04-18	9.900	9.900	9.900	9.900	9.224	2
2023-04-17	9.900	9.900	9.900	9.900	9.224	2
2023-04-14	9.900	9.900	9.900	9.900	9.224	2
2023-04-13	10.800	10.800	9.960	10.050	9.363	423
2023-04-12	10.800	10.800	10.800	10.800	10.062	2
2023-04-11	10.800	10.800	10.800	10.800	10.062	2
2023-04-06	10.800	10.800	10.800	10.800	10.062	2
2023-04-05	10.800	10.800	10.800	10.800	10.062	2
2023-04-04	10.800	10.800	10.200	10.400	9.689	23
2023-03-22	10.150	10.150	9.960	9.960	9.279	233
2023-03-20	9.960	9.960	9.960	9.960	9.279	50
2023-03-06	9.640	9.640	9.640	9.640	8.981	2
2023-02-27	9.620	9.620	9.620	9.620	8.963	2
2023-02-24	9.620	9.620	9.620	9.620	8.963	2
2023-02-23	9.620	9.620	9.620	9.620	8.963	2
2023-02-22	9.620	9.620	9.620	9.620	8.963	2
2023-02-21	9.620	9.620	9.620	9.620	8.963	2
2023-02-17	9.620	9.620	9.620	9.620	8.963	200
2023-02-13	9.540	9.540	9.540	9.540	8.888	133
2023-02-03	9.260	9.260	9.260	9.260	8.627	1
2023-01-30	10.000	10.000	9.720	9.720	9.056	10
2023-01-27	9.800	10.000	9.240	10.000	9.317	232
2023-01-26	9.800	9.800	9.800	9.800	9.130	2
2023-01-25	9.800	9.800	9.800	9.800	9.130	2
2023-01-17	10.000	10.000	10.000	10.000	9.317	2
2023-01-13	9.560	9.560	9.560	9.560	8.907	89
2023-01-12	9.560	9.560	9.560	9.560	8.907	2
2023-01-11	9.560	9.560	9.560	9.560	8.907	2
2023-01-10	9.560	9.560	9.560	9.560	8.907	157
2022-12-30	9.920	9.920	9.580	9.920	9.242	177
2022-12-29	9.920	9.920	9.920	9.920	9.242	2
2022-12-28	9.920	9.920	9.920	9.920	9.242	2
2022-12-27	9.920	9.920	9.920	9.920	9.242	2
2022-12-23	9.920	9.920	9.920	9.920	9.242	2
2022-12-22	9.920	9.920	9.920	9.920	9.242	2
2022-12-21	9.920	9.920	9.920	9.920	9.242	2
2022-12-20	9.920	9.920	9.880	9.920	9.242	4,604
2022-12-19	9.920	9.920	9.860	9.860	9.186	4,502
2022-12-16	9.920	9.920	9.920	9.920	9.242	1
2022-12-15	9.920	9.920	9.920	9.920	9.242	2
2022-12-14	9.920	9.920	9.920	9.920	9.242	2
2022-12-13	9.920	9.920	9.920	9.920	9.242	2
2022-12-12	9.920	9.920	9.920	9.920	9.242	2
2022-12-09	10.750	10.750	9.920	9.920	9.242	204
2022-12-08	10.750	10.750	10.750	10.750	10.016	2
2022-12-07	10.750	10.750	10.750	10.750	10.016	2
2022-12-06	10.750	10.750	10.750	10.750	10.016	2
2022-12-05	9.660	9.800	9.660	9.800	9.130	269
2022-11-30	9.600	9.720	9.600	9.720	9.056	340

← NewerPage 14 of 19 · 1,092 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.