Aqua S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	9.300	9.300	9.300	9.300	8.665	1
2022-08-11	9.300	9.300	9.300	9.300	8.665	101
2022-08-10	8.500	9.300	8.500	9.300	8.665	225
2022-08-09	9.800	9.800	9.000	9.000	8.385	1,306
2022-08-05	10.200	10.750	9.440	9.440	8.795	917
2022-08-04	10.200	10.200	9.820	9.820	9.149	191
2022-08-03	10.200	10.200	10.200	10.200	9.503	1
2022-08-02	10.200	10.200	10.200	10.200	9.503	1
2022-08-01	10.200	10.200	10.200	10.200	9.503	2
2022-07-29	10.250	10.250	10.250	10.250	9.550	1
2022-07-28	10.250	10.250	10.250	10.250	9.550	1
2022-07-27	9.400	9.440	9.400	9.440	8.795	3
2022-07-26	10.250	10.250	9.400	9.400	8.758	449
2022-07-25	10.250	10.250	9.840	9.840	9.168	65
2022-07-22	10.250	10.250	10.250	10.250	9.550	1
2022-07-21	10.250	10.250	10.250	10.250	9.550	1
2022-07-20	10.250	10.250	10.250	10.250	9.550	1
2022-07-14	9.400	9.500	9.400	9.500	8.851	255
2022-07-13	9.380	9.380	9.380	9.380	8.739	5
2022-07-12	9.380	9.380	9.380	9.380	8.739	10
2022-07-11	9.380	9.380	9.380	9.380	8.739	11
2022-07-08	9.360	9.360	9.360	9.360	8.720	10
2022-07-07	9.360	9.360	9.360	9.360	8.720	25
2022-07-06	9.360	9.440	9.360	9.440	8.795	340
2022-07-05	10.250	10.250	9.400	9.400	8.758	841
2022-07-04	10.450	10.450	10.450	10.450	9.736	1
2022-07-01	10.450	10.450	10.450	10.450	9.736	1
2022-06-30	10.450	10.450	10.450	10.450	9.736	1
2022-06-29	10.450	10.450	10.450	10.450	9.317	1
2022-06-28	10.450	10.450	10.450	10.450	9.317	1
2022-06-27	10.450	10.450	10.450	10.450	9.317	1
2022-06-24	10.450	10.450	10.450	10.450	9.317	4
2022-06-23	10.450	10.450	10.450	10.450	9.317	1
2022-06-22	10.450	10.450	10.450	10.450	9.317	1
2022-06-21	10.750	10.750	10.750	10.750	9.584	2
2022-06-20	10.750	10.750	10.750	10.750	9.584	1
2022-06-17	10.800	10.800	10.800	10.800	9.629	1
2022-06-15	10.700	10.800	10.500	10.500	9.361	148
2022-06-14	11.400	11.400	10.800	10.800	9.629	202
2022-06-13	11.750	11.750	11.000	11.000	9.807	351
2022-06-10	11.750	11.750	11.750	11.750	10.476	1
2022-06-09	11.300	11.300	11.300	11.300	10.075	201
2022-06-08	12.500	12.500	11.300	11.300	10.075	201
2022-06-07	12.500	12.500	12.000	12.000	10.699	201
2022-06-06	12.500	12.500	12.500	12.500	11.144	1
2022-06-03	12.150	12.150	12.150	12.150	10.832	360
2022-06-02	12.100	12.100	12.100	12.100	10.788	170
2022-05-27	11.950	11.950	11.950	11.950	10.654	180
2022-05-26	11.950	11.950	11.400	11.400	10.164	47
2022-05-25	11.950	11.950	11.950	11.950	10.654	1
2022-05-24	11.500	11.500	11.500	11.500	10.253	15
2022-05-23	11.400	11.800	11.400	11.800	10.520	63
2022-05-20	11.400	11.400	11.400	11.400	10.164	2
2022-05-19	13.600	13.600	11.300	11.300	10.075	645
2022-05-17	14.450	14.450	13.000	13.250	11.813	442
2022-05-16	12.600	14.450	12.600	14.450	12.883	244
2022-05-12	11.600	13.500	11.600	13.500	12.036	240
2022-05-11	11.600	11.600	11.550	11.550	10.297	208
2022-05-10	11.600	11.600	11.600	11.600	10.342	22
2022-05-09	11.600	11.600	11.600	11.600	10.342	10

← NewerPage 16 of 19 · 1,097 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.