Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	6.560	6.660	6.560	6.600	6.600	5,768
2026-07-30	6.500	6.560	6.500	6.540	6.540	8,519
2026-07-29	6.300	6.500	6.300	6.340	6.340	1,513
2026-07-28	6.280	6.360	6.260	6.360	6.360	6,266
2026-07-27	6.400	6.440	6.260	6.280	6.280	4,516
2026-07-24	6.720	6.730	6.420	6.420	6.420	2,616
2026-07-23	6.900	6.900	6.700	6.700	6.700	1,915
2026-07-22	6.800	6.800	6.600	6.700	6.700	685
2026-07-21	6.400	6.800	6.400	6.620	6.620	4,425
2026-07-20	6.640	6.640	6.340	6.360	6.360	11,011
2026-07-17	6.860	6.860	6.620	6.640	6.640	5,308
2026-07-16	6.820	6.860	6.820	6.820	6.820	168
2026-07-15	6.780	6.840	6.780	6.800	6.800	366
2026-07-14	6.820	6.840	6.720	6.720	6.720	3,283
2026-07-13	6.680	6.780	6.680	6.680	6.680	725
2026-07-10	6.680	6.800	6.660	6.680	6.680	5,000
2026-07-09	6.760	6.800	6.680	6.680	6.680	1,542
2026-07-08	6.720	6.800	6.700	6.700	6.700	3,936
2026-07-07	6.740	6.840	6.720	6.720	6.720	2,722
2026-07-06	6.620	6.860	6.620	6.720	6.720	5,122
2026-07-03	6.660	6.880	6.620	6.660	6.660	9,931
2026-07-02	6.900	6.900	6.600	6.780	6.780	14,028
2026-07-01	6.820	6.920	6.760	6.760	6.760	829
2026-06-30	6.860	6.860	6.760	6.800	6.800	3,839
2026-06-29	6.840	6.940	6.760	6.860	6.860	20,562
2026-06-26	7.020	7.020	6.840	6.840	6.840	5,813
2026-06-25	7.020	7.260	7.020	7.020	7.020	14,961
2026-06-24	7.180	7.220	7.100	7.140	7.140	19,587
2026-06-23	6.940	7.160	6.940	7.100	7.100	3,837
2026-06-22	6.900	7.100	6.900	7.000	7.000	2,362
2026-06-19	7.000	7.100	6.900	6.900	6.900	5,696
2026-06-18	6.900	6.980	6.820	6.900	6.900	4,225
2026-06-17	6.920	7.000	6.900	6.900	6.900	2,889
2026-06-16	7.000	7.000	6.880	6.920	6.920	744
2026-06-15	6.960	7.000	6.900	6.900	6.900	1,621
2026-06-12	6.880	6.960	6.880	6.960	6.960	3,133
2026-06-11	6.900	6.980	6.880	6.900	6.900	1,374
2026-06-10	7.100	7.100	6.800	6.820	6.820	4,807
2026-06-09	7.080	7.100	7.020	7.100	7.100	3,475
2026-06-08	6.980	7.040	6.900	6.960	6.960	885
2026-06-05	7.080	7.080	6.920	6.960	6.960	2,868
2026-06-04	7.100	7.100	6.980	6.980	6.980	1,714
2026-06-03	7.060	7.220	6.940	7.020	7.020	4,415
2026-06-02	6.980	7.060	6.980	7.020	7.020	1,463
2026-06-01	7.200	7.280	7.080	7.080	6.780	4,621
2026-05-29	7.240	7.260	7.180	7.240	6.933	3,037
2026-05-28	7.280	7.280	7.160	7.200	6.895	2,968
2026-05-27	7.220	7.220	7.180	7.180	6.876	1,776
2026-05-26	7.180	7.220	7.180	7.180	6.876	2,325
2026-05-25	7.220	7.220	7.180	7.180	6.876	890
2026-05-22	7.220	7.220	7.180	7.180	6.876	1,210
2026-05-21	7.180	7.220	7.180	7.180	6.876	3,251
2026-05-20	7.140	7.220	7.140	7.220	6.914	2,186
2026-05-19	7.220	7.320	7.220	7.220	6.914	2,458
2026-05-18	7.300	7.320	7.200	7.220	6.914	1,745
2026-05-15	7.060	7.280	7.060	7.220	6.914	2,164
2026-05-14	7.240	7.300	7.200	7.260	6.952	2,980
2026-05-13	7.180	7.220	7.180	7.220	6.914	1,166
2026-05-12	7.240	7.240	7.180	7.180	6.876	4,656
2026-05-11	7.180	7.260	7.100	7.200	6.895	20,829

← NewerPage 2 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.3000 EUR
2025-10-03	0.3000 EUR
2025-06-30	0.3000 EUR
2024-06-03	0.3000 EUR
2023-06-08	0.3000 EUR
2022-06-08	0.4500 EUR
2021-06-08	0.4500 EUR
2020-06-08	0.1950 EUR
2019-06-05	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.