Akwel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 7.540 | 7.580 | 7.400 | 7.480 | 6.694 | 1,673 |
| 2025-05-28 | 7.330 | 7.460 | 7.260 | 7.400 | 6.623 | 47,455 |
| 2025-05-27 | 7.340 | 7.420 | 7.260 | 7.340 | 6.569 | 7,513 |
| 2025-05-26 | 7.200 | 7.460 | 7.120 | 7.320 | 6.551 | 37,471 |
| 2025-05-23 | 7.400 | 7.400 | 7.120 | 7.240 | 6.480 | 8,902 |
| 2025-05-22 | 7.540 | 7.540 | 7.160 | 7.300 | 6.533 | 15,437 |
| 2025-05-21 | 7.660 | 7.660 | 7.400 | 7.400 | 6.623 | 5,024 |
| 2025-05-20 | 7.500 | 7.680 | 7.420 | 7.500 | 6.712 | 9,997 |
| 2025-05-19 | 7.540 | 7.580 | 7.380 | 7.400 | 6.623 | 14,612 |
| 2025-05-16 | 7.920 | 7.980 | 7.800 | 7.800 | 6.981 | 4,907 |
| 2025-05-15 | 7.880 | 7.940 | 7.800 | 7.920 | 7.088 | 8,988 |
| 2025-05-14 | 7.820 | 7.880 | 7.780 | 7.840 | 7.017 | 2,619 |
| 2025-05-13 | 7.800 | 7.900 | 7.760 | 7.820 | 6.999 | 14,321 |
| 2025-05-12 | 7.800 | 7.800 | 7.700 | 7.800 | 6.981 | 21,935 |
| 2025-05-09 | 7.400 | 7.660 | 7.400 | 7.560 | 6.766 | 4,960 |
| 2025-05-08 | 7.560 | 7.560 | 7.440 | 7.560 | 6.766 | 1,023 |
| 2025-05-07 | 7.520 | 7.560 | 7.440 | 7.500 | 6.712 | 4,330 |
| 2025-05-06 | 7.600 | 7.600 | 7.500 | 7.560 | 6.766 | 3,724 |
| 2025-05-05 | 7.640 | 7.640 | 7.540 | 7.640 | 6.838 | 3,371 |
| 2025-05-02 | 7.500 | 7.640 | 7.420 | 7.560 | 6.766 | 12,825 |
| 2025-04-30 | 7.380 | 7.380 | 7.320 | 7.380 | 6.605 | 524 |
| 2025-04-29 | 7.400 | 7.400 | 7.180 | 7.400 | 6.623 | 6,362 |
| 2025-04-28 | 7.440 | 7.440 | 7.360 | 7.400 | 6.623 | 4,421 |
| 2025-04-25 | 7.400 | 7.460 | 7.380 | 7.440 | 6.659 | 3,035 |
| 2025-04-24 | 7.500 | 7.550 | 7.440 | 7.460 | 6.677 | 7,668 |
| 2025-04-23 | 7.700 | 7.700 | 7.500 | 7.580 | 6.784 | 10,376 |
| 2025-04-22 | 7.640 | 7.640 | 7.500 | 7.640 | 6.838 | 12,225 |
| 2025-04-17 | 7.780 | 7.780 | 7.600 | 7.640 | 6.838 | 2,182 |
| 2025-04-16 | 7.680 | 7.700 | 7.600 | 7.620 | 6.820 | 18,068 |
| 2025-04-15 | 7.420 | 7.680 | 7.400 | 7.620 | 6.820 | 54,886 |
| 2025-04-14 | 7.280 | 7.400 | 7.260 | 7.340 | 6.569 | 4,121 |
| 2025-04-11 | 7.260 | 7.260 | 7.100 | 7.260 | 6.498 | 109,112 |
| 2025-04-10 | 7.300 | 7.300 | 6.960 | 7.060 | 6.319 | 64,191 |
| 2025-04-09 | 7.160 | 7.160 | 6.980 | 7.000 | 6.265 | 11,577 |
| 2025-04-08 | 7.260 | 7.260 | 6.960 | 6.980 | 6.247 | 15,196 |
| 2025-04-07 | 6.900 | 7.000 | 6.680 | 6.900 | 6.175 | 7,784 |
| 2025-04-04 | 6.970 | 7.150 | 6.830 | 6.890 | 6.166 | 58,767 |
| 2025-04-03 | 7.090 | 7.090 | 6.830 | 6.940 | 6.211 | 4,214 |
| 2025-04-02 | 7.000 | 7.190 | 6.910 | 7.000 | 6.265 | 5,384 |
| 2025-04-01 | 6.960 | 7.120 | 6.900 | 7.070 | 6.327 | 1,241 |
| 2025-03-31 | 6.950 | 7.060 | 6.900 | 6.970 | 6.238 | 2,570 |
| 2025-03-28 | 7.200 | 7.200 | 6.990 | 7.000 | 6.265 | 6,677 |
| 2025-03-27 | 7.020 | 7.050 | 6.970 | 7.050 | 6.310 | 3,683 |
| 2025-03-26 | 7.040 | 7.290 | 7.020 | 7.020 | 6.283 | 12,093 |
| 2025-03-25 | 7.190 | 7.220 | 7.000 | 7.010 | 6.274 | 7,472 |
| 2025-03-24 | 7.200 | 7.200 | 7.020 | 7.040 | 6.301 | 5,496 |
| 2025-03-21 | 7.200 | 7.200 | 7.000 | 7.020 | 6.283 | 6,211 |
| 2025-03-20 | 7.200 | 7.210 | 7.040 | 7.040 | 6.301 | 1,245 |
| 2025-03-19 | 7.300 | 7.300 | 6.970 | 7.240 | 6.480 | 4,038 |
| 2025-03-18 | 7.150 | 7.290 | 7.150 | 7.200 | 6.444 | 3,202 |
| 2025-03-17 | 7.080 | 7.240 | 7.080 | 7.100 | 6.354 | 8,344 |
| 2025-03-14 | 7.120 | 7.120 | 6.900 | 7.080 | 6.336 | 20,035 |
| 2025-03-13 | 7.210 | 7.210 | 7.070 | 7.120 | 6.372 | 6,641 |
| 2025-03-12 | 7.210 | 7.260 | 7.210 | 7.240 | 6.480 | 2,010 |
| 2025-03-11 | 7.210 | 7.300 | 7.210 | 7.210 | 6.453 | 5,155 |
| 2025-03-10 | 7.300 | 7.300 | 7.230 | 7.280 | 6.515 | 3,564 |
| 2025-03-07 | 7.340 | 7.340 | 7.210 | 7.240 | 6.480 | 9,013 |
| 2025-03-06 | 7.220 | 7.370 | 7.210 | 7.360 | 6.587 | 11,796 |
| 2025-03-05 | 7.050 | 7.270 | 7.050 | 7.110 | 6.363 | 3,524 |
| 2025-03-04 | 7.370 | 7.370 | 7.040 | 7.180 | 6.426 | 7,044 |
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.