Aquila SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 6.500 | 6.500 | 6.500 | 6.500 | 4.722 | 4 |
| 2021-12-20 | 6.300 | 6.300 | 6.300 | 6.300 | 4.576 | 120 |
| 2021-12-15 | 6.200 | 6.200 | 6.200 | 6.200 | 4.504 | 550 |
| 2021-12-14 | 6.200 | 6.200 | 6.200 | 6.200 | 4.504 | 400 |
| 2021-12-13 | 6.350 | 6.350 | 6.300 | 6.300 | 4.576 | 890 |
| 2021-12-10 | 6.500 | 6.500 | 6.500 | 6.500 | 4.722 | 60 |
| 2021-12-09 | 6.400 | 6.500 | 6.400 | 6.500 | 4.722 | 289 |
| 2021-12-08 | 6.500 | 6.500 | 6.500 | 6.500 | 4.722 | 3 |
| 2021-12-07 | 6.400 | 6.400 | 6.400 | 6.400 | 4.649 | 6,938 |
| 2021-12-06 | 6.450 | 6.450 | 6.450 | 6.450 | 4.685 | 1,158 |
| 2021-12-03 | 6.400 | 6.400 | 6.400 | 6.400 | 4.649 | 15 |
| 2021-12-02 | 6.500 | 6.500 | 6.500 | 6.500 | 4.722 | 318 |
| 2021-12-01 | 6.700 | 6.700 | 6.700 | 6.700 | 4.867 | 250 |
| 2021-11-30 | 6.600 | 6.600 | 6.600 | 6.600 | 4.794 | 598 |
| 2021-11-26 | 6.750 | 6.750 | 6.750 | 6.750 | 4.903 | 92 |
| 2021-11-25 | 6.800 | 6.800 | 6.800 | 6.800 | 4.940 | 430 |
| 2021-11-24 | 6.550 | 6.800 | 6.550 | 6.800 | 4.940 | 130 |
| 2021-11-23 | 6.550 | 6.600 | 6.550 | 6.600 | 4.794 | 401 |
| 2021-11-22 | 6.650 | 6.850 | 6.650 | 6.850 | 4.976 | 440 |
| 2021-11-18 | 6.600 | 6.600 | 6.500 | 6.500 | 4.722 | 1,220 |
| 2021-11-17 | 6.600 | 6.650 | 6.600 | 6.650 | 4.831 | 639 |
| 2021-11-16 | 6.600 | 6.650 | 6.600 | 6.650 | 4.831 | 874 |
| 2021-11-15 | 6.600 | 6.600 | 6.500 | 6.500 | 4.722 | 1,640 |
| 2021-11-12 | 6.850 | 6.850 | 6.750 | 6.750 | 4.903 | 111 |
| 2021-11-11 | 6.650 | 6.650 | 6.650 | 6.650 | 4.831 | 165 |
| 2021-11-10 | 6.650 | 6.650 | 6.600 | 6.600 | 4.794 | 592 |
| 2021-11-09 | 6.600 | 6.600 | 6.600 | 6.600 | 4.794 | 482 |
| 2021-11-08 | 7.000 | 7.000 | 6.900 | 6.900 | 5.012 | 2,111 |
| 2021-11-04 | 7.000 | 7.000 | 7.000 | 7.000 | 5.085 | 95 |
| 2021-11-03 | 7.100 | 7.100 | 7.100 | 7.100 | 5.157 | 15 |
| 2021-11-01 | 7.000 | 7.000 | 7.000 | 7.000 | 5.085 | 331 |
| 2021-10-29 | 7.000 | 7.050 | 7.000 | 7.050 | 5.121 | 123 |
| 2021-10-28 | 7.050 | 7.050 | 7.050 | 7.050 | 5.121 | 17,383 |
| 2021-10-27 | 7.100 | 7.100 | 7.100 | 7.100 | 5.157 | 70 |
| 2021-10-25 | 6.900 | 6.900 | 6.900 | 6.900 | 5.012 | 850 |
| 2021-10-22 | 7.000 | 7.000 | 7.000 | 7.000 | 5.085 | 69 |
| 2021-10-21 | 7.000 | 7.000 | 7.000 | 7.000 | 5.085 | 700 |
| 2021-10-19 | 7.000 | 7.000 | 7.000 | 7.000 | 5.085 | 500 |
| 2021-10-18 | 7.000 | 7.000 | 7.000 | 7.000 | 5.085 | 6 |
| 2021-10-15 | 7.050 | 7.050 | 7.050 | 7.050 | 5.121 | 46 |
← NewerPage 15 of 15 · 880 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.2500 EUR |
| 2025-05-23 | 0.3500 EUR |
| 2024-05-31 | 0.3000 EUR |
| 2023-05-31 | 0.2500 EUR |
| 2022-05-27 | 0.3500 EUR |
| 2019-05-27 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.