Aqua S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.750 | 5.750 | 5.050 | 5.050 | 5.050 | 553 |
| 2026-07-23 | 5.200 | 5.250 | 4.900 | 5.250 | 5.250 | 40 |
| 2026-07-22 | 5.300 | 5.300 | 5.000 | 5.250 | 5.250 | 304 |
| 2026-07-21 | 5.750 | 5.750 | 5.000 | 5.000 | 5.000 | 960 |
| 2026-07-17 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 5 |
| 2026-07-15 | 5.150 | 5.450 | 5.100 | 5.100 | 5.100 | 985 |
| 2026-07-14 | 5.400 | 5.400 | 5.150 | 5.150 | 5.150 | 37 |
| 2026-07-13 | 5.950 | 5.950 | 5.400 | 5.400 | 5.400 | 27 |
| 2026-07-10 | 5.950 | 5.950 | 5.450 | 5.450 | 5.450 | 20 |
| 2026-07-09 | 5.400 | 5.400 | 5.150 | 5.150 | 5.150 | 86 |
| 2026-07-08 | 5.400 | 5.400 | 5.100 | 5.100 | 5.100 | 1,291 |
| 2026-07-07 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 10 |
| 2026-07-06 | 5.950 | 5.950 | 5.300 | 5.300 | 5.300 | 209 |
| 2026-07-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2 |
| 2026-07-02 | 5.750 | 5.800 | 5.250 | 5.500 | 5.500 | 1,308 |
| 2026-07-01 | 5.150 | 5.400 | 5.150 | 5.350 | 5.350 | 760 |
| 2026-06-25 | 5.800 | 5.800 | 5.000 | 5.000 | 5.000 | 47 |
| 2026-06-24 | 6.250 | 6.250 | 5.000 | 5.000 | 5.000 | 187 |
| 2026-06-23 | 5.100 | 5.400 | 5.100 | 5.400 | 5.400 | 77 |
| 2026-06-22 | 6.250 | 6.250 | 5.100 | 5.100 | 5.100 | 23 |
| 2026-06-19 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2 |
| 2026-06-18 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2 |
| 2026-06-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2 |
| 2026-06-16 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2 |
| 2026-06-15 | 6.250 | 6.250 | 5.400 | 5.400 | 5.400 | 3 |
| 2026-06-12 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2 |
| 2026-06-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2 |
| 2026-06-10 | 6.050 | 6.050 | 5.050 | 5.050 | 5.050 | 53 |
| 2026-06-09 | 6.250 | 6.250 | 5.050 | 5.050 | 5.050 | 103 |
| 2026-06-08 | 6.100 | 6.250 | 5.050 | 5.400 | 5.400 | 260 |
| 2026-06-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5 |
| 2026-06-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5 |
| 2026-06-01 | 5.100 | 5.100 | 4.860 | 4.860 | 4.860 | 84 |
| 2026-05-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 94 |
| 2026-05-28 | 6.250 | 6.250 | 5.150 | 5.150 | 5.150 | 344 |
| 2026-05-27 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 105 |
| 2026-05-26 | 5.000 | 6.000 | 4.000 | 5.550 | 5.550 | 944 |
| 2026-05-25 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1 |
| 2026-05-22 | 4.900 | 5.000 | 4.700 | 5.000 | 5.000 | 586 |
| 2026-05-21 | 6.300 | 6.300 | 5.100 | 5.100 | 5.100 | 258 |
| 2026-05-20 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 35 |
| 2026-05-19 | 5.600 | 5.600 | 5.250 | 5.250 | 5.250 | 384 |
| 2026-05-18 | 5.600 | 6.000 | 5.600 | 6.000 | 6.000 | 353 |
| 2026-05-15 | 5.950 | 5.950 | 5.600 | 5.600 | 5.600 | 8 |
| 2026-05-14 | 6.000 | 6.000 | 5.600 | 5.600 | 5.600 | 13 |
| 2026-05-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5 |
| 2026-05-12 | 5.450 | 6.000 | 5.450 | 6.000 | 6.000 | 209 |
| 2026-05-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 38 |
| 2026-05-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 20 |
| 2026-05-06 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 48 |
| 2026-05-05 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 85 |
| 2026-05-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 47 |
| 2026-04-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 25 |
| 2026-04-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1 |
| 2026-04-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2026-04-23 | 5.900 | 5.900 | 5.600 | 5.600 | 5.600 | 63 |
| 2026-04-22 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 311 |
| 2026-04-21 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 202 |
| 2026-04-20 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 172 |
| 2026-04-17 | 5.800 | 5.800 | 5.550 | 5.550 | 5.550 | 49 |
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.