Aqua S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-18 | 8.850 | 9.000 | 8.850 | 9.000 | 8.780 | 17,000 |
| 2024-12-17 | 8.900 | 9.000 | 8.900 | 9.000 | 8.780 | 23,000 |
| 2024-12-16 | 8.850 | 8.850 | 8.850 | 8.850 | 8.633 | 600 |
| 2024-12-13 | 9.150 | 9.150 | 8.850 | 8.850 | 8.633 | 500 |
| 2024-12-11 | 8.850 | 8.850 | 8.850 | 8.850 | 8.633 | 1,000 |
| 2024-12-10 | 8.850 | 8.850 | 8.850 | 8.850 | 8.633 | 1,196 |
| 2024-12-09 | 9.150 | 9.150 | 9.150 | 9.150 | 8.926 | 502 |
| 2024-12-06 | 9.000 | 9.000 | 8.900 | 8.900 | 8.682 | 2,700 |
| 2024-12-05 | 9.100 | 9.100 | 9.100 | 9.100 | 8.877 | 1,000 |
| 2024-12-04 | 9.150 | 9.150 | 9.150 | 9.150 | 8.926 | 1,000 |
| 2024-11-27 | 10.000 | 10.000 | 10.000 | 10.000 | 9.755 | 2 |
| 2024-11-22 | 10.000 | 10.000 | 10.000 | 10.000 | 9.755 | 1 |
| 2024-11-21 | 10.000 | 10.000 | 10.000 | 10.000 | 9.755 | 1 |
| 2024-11-19 | 8.900 | 8.900 | 8.900 | 8.900 | 8.682 | 356 |
| 2024-11-18 | 8.550 | 9.250 | 7.800 | 8.900 | 8.682 | 3,168 |
| 2024-11-15 | 8.600 | 8.900 | 7.800 | 7.800 | 7.609 | 1,570 |
| 2024-11-14 | 8.100 | 8.450 | 8.050 | 8.050 | 7.853 | 980 |
| 2024-11-13 | 8.150 | 8.150 | 8.150 | 8.150 | 7.950 | 103 |
| 2024-11-12 | 8.200 | 8.850 | 8.150 | 8.150 | 7.950 | 1,665 |
| 2024-11-08 | 8.850 | 9.250 | 8.150 | 8.150 | 7.950 | 520 |
| 2024-11-07 | 9.750 | 9.750 | 8.150 | 8.150 | 7.950 | 227 |
| 2024-11-06 | 9.550 | 9.550 | 8.050 | 8.150 | 7.950 | 465 |
| 2024-11-05 | 9.750 | 9.750 | 7.800 | 9.100 | 8.877 | 292 |
| 2024-11-04 | 9.750 | 9.750 | 9.750 | 9.750 | 9.511 | 2 |
| 2024-10-31 | 9.750 | 9.750 | 9.750 | 9.750 | 9.511 | 2 |
| 2024-10-30 | 8.800 | 9.650 | 7.800 | 8.300 | 8.097 | 3,055 |
| 2024-10-21 | 8.950 | 8.950 | 8.600 | 8.600 | 8.389 | 162 |
| 2024-09-26 | 8.950 | 8.950 | 8.950 | 8.950 | 8.731 | 240 |
| 2024-09-23 | 8.850 | 10.400 | 8.000 | 8.500 | 8.292 | 2,352 |
| 2024-09-20 | 9.250 | 9.250 | 7.800 | 8.500 | 8.292 | 821 |
| 2024-09-19 | 9.250 | 9.250 | 9.250 | 9.250 | 9.024 | 2 |
| 2024-09-18 | 9.250 | 9.250 | 9.250 | 9.250 | 9.024 | 2 |
| 2024-09-17 | 9.250 | 9.250 | 9.250 | 9.250 | 9.024 | 2 |
| 2024-09-16 | 9.250 | 9.250 | 9.250 | 9.250 | 9.024 | 2 |
| 2024-09-13 | 9.250 | 9.250 | 9.250 | 9.250 | 9.024 | 2 |
| 2024-09-12 | 9.250 | 9.250 | 9.250 | 9.250 | 9.024 | 2 |
| 2024-09-11 | 9.250 | 9.250 | 9.250 | 9.250 | 9.024 | 2 |
| 2024-09-10 | 9.250 | 9.250 | 9.250 | 9.250 | 8.828 | 2 |
| 2024-09-09 | 9.250 | 9.250 | 9.250 | 9.250 | 8.828 | 2 |
| 2024-09-06 | 9.250 | 9.250 | 9.250 | 9.250 | 8.828 | 2 |
| 2024-09-05 | 9.250 | 9.250 | 9.250 | 9.250 | 8.828 | 2 |
| 2024-09-04 | 9.250 | 9.250 | 9.250 | 9.250 | 8.828 | 2 |
| 2024-09-03 | 9.250 | 9.250 | 9.250 | 9.250 | 8.828 | 2 |
| 2024-09-02 | 9.250 | 9.250 | 9.250 | 9.250 | 8.828 | 2 |
| 2024-08-30 | 9.250 | 9.250 | 9.250 | 9.250 | 8.828 | 2 |
| 2024-08-29 | 9.250 | 9.250 | 9.250 | 9.250 | 8.828 | 2 |
| 2024-08-28 | 9.250 | 9.250 | 9.250 | 9.250 | 8.828 | 2 |
| 2024-08-27 | 9.250 | 9.250 | 9.250 | 9.250 | 8.828 | 2 |
| 2024-08-26 | 9.250 | 9.250 | 9.250 | 9.250 | 8.828 | 2 |
| 2024-08-23 | 9.250 | 9.250 | 9.250 | 9.250 | 8.828 | 2 |
| 2024-08-22 | 9.250 | 9.250 | 9.250 | 9.250 | 8.828 | 2 |
| 2024-08-21 | 9.500 | 9.500 | 8.050 | 8.050 | 7.683 | 317 |
| 2024-08-20 | 9.500 | 9.500 | 9.500 | 9.500 | 9.067 | 2 |
| 2024-08-19 | 10.000 | 10.000 | 9.150 | 9.150 | 8.733 | 163 |
| 2024-08-16 | 10.000 | 10.000 | 10.000 | 10.000 | 9.544 | 1 |
| 2024-08-14 | 10.000 | 10.000 | 10.000 | 10.000 | 9.544 | 1 |
| 2024-08-13 | 10.000 | 10.000 | 10.000 | 10.000 | 9.544 | 1 |
| 2024-08-12 | 10.000 | 10.000 | 10.000 | 10.000 | 9.544 | 1 |
| 2024-08-09 | 10.000 | 10.000 | 10.000 | 10.000 | 9.544 | 1 |
| 2024-08-08 | 10.000 | 10.000 | 10.000 | 10.000 | 9.544 | 1 |
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.