Aqua S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.850 | 8.900 | 8.850 | 8.850 | 8.850 | 813 |
| 2026-01-19 | 9.800 | 9.800 | 8.850 | 8.850 | 8.850 | 261 |
| 2026-01-16 | 9.800 | 9.800 | 9.350 | 9.400 | 9.400 | 113 |
| 2026-01-15 | 10.000 | 10.000 | 8.950 | 8.950 | 8.950 | 323 |
| 2026-01-14 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2 |
| 2026-01-13 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2 |
| 2026-01-12 | 10.000 | 10.000 | 9.500 | 9.650 | 9.650 | 482 |
| 2026-01-09 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2 |
| 2026-01-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2 |
| 2026-01-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2 |
| 2026-01-05 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 40 |
| 2026-01-02 | 11.000 | 11.000 | 9.000 | 10.000 | 10.000 | 228 |
| 2025-12-30 | 9.200 | 10.200 | 9.200 | 10.200 | 10.200 | 57 |
| 2025-12-29 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1 |
| 2025-12-23 | 9.200 | 9.200 | 8.900 | 9.000 | 9.000 | 2,057 |
| 2025-12-22 | 9.200 | 9.200 | 8.900 | 8.900 | 8.900 | 2,652 |
| 2025-12-19 | 9.000 | 9.000 | 8.650 | 8.650 | 8.650 | 550 |
| 2025-12-18 | 9.250 | 9.250 | 8.650 | 9.000 | 9.000 | 3,019 |
| 2025-12-17 | 9.250 | 9.250 | 8.850 | 8.850 | 8.850 | 4,898 |
| 2025-12-16 | 9.250 | 9.250 | 8.850 | 8.850 | 8.850 | 1,252 |
| 2025-12-15 | 9.250 | 9.250 | 8.850 | 8.850 | 8.850 | 1,002 |
| 2025-12-12 | 9.250 | 9.250 | 8.850 | 8.850 | 8.850 | 2,502 |
| 2025-12-11 | 9.300 | 9.300 | 8.900 | 8.900 | 8.900 | 152 |
| 2025-12-10 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 2 |
| 2025-12-09 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 2 |
| 2025-12-08 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 2 |
| 2025-12-05 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 2 |
| 2025-12-04 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 2 |
| 2025-12-03 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 10 |
| 2025-12-02 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 2 |
| 2025-12-01 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 2 |
| 2025-11-28 | 8.800 | 8.800 | 8.600 | 8.600 | 8.600 | 7 |
| 2025-11-27 | 9.450 | 9.450 | 8.800 | 8.800 | 8.800 | 6 |
| 2025-11-26 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 2 |
| 2025-11-25 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 2 |
| 2025-11-24 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 2 |
| 2025-11-21 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2 |
| 2025-11-20 | 9.000 | 9.000 | 8.600 | 8.600 | 8.600 | 27 |
| 2025-11-19 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2 |
| 2025-11-18 | 9.450 | 9.450 | 8.600 | 8.600 | 8.600 | 112 |
| 2025-11-17 | 8.850 | 9.200 | 8.850 | 9.200 | 9.200 | 262 |
| 2025-11-14 | 9.500 | 9.500 | 8.850 | 8.850 | 8.850 | 7 |
| 2025-11-13 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 2 |
| 2025-11-12 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 1 |
| 2025-11-10 | 9.450 | 9.450 | 9.250 | 9.250 | 9.250 | 56 |
| 2025-11-07 | 9.450 | 9.450 | 9.250 | 9.250 | 9.250 | 7 |
| 2025-11-06 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 2 |
| 2025-11-05 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2 |
| 2025-11-04 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2 |
| 2025-11-03 | 9.650 | 9.650 | 9.050 | 9.050 | 9.050 | 262 |
| 2025-10-31 | 9.800 | 9.800 | 9.150 | 9.150 | 9.150 | 1,034 |
| 2025-10-30 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 2 |
| 2025-10-29 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 1 |
| 2025-10-28 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 2 |
| 2025-10-27 | 9.850 | 9.850 | 9.450 | 9.450 | 9.450 | 6 |
| 2025-10-24 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 2 |
| 2025-10-23 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 2 |
| 2025-10-22 | 9.900 | 9.900 | 9.000 | 9.250 | 9.250 | 456 |
| 2025-10-21 | 9.900 | 9.900 | 9.450 | 9.450 | 9.450 | 80 |
| 2025-10-20 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 2 |
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.