Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	14.740	14.740	14.100	14.200	12.409	224
2024-02-23	14.620	14.620	14.620	14.620	12.776	1
2024-02-22	14.140	14.400	14.043	14.400	12.584	48
2024-02-21	14.140	14.200	14.140	14.200	12.409	25
2024-02-20	14.300	14.300	14.200	14.200	12.409	31
2024-02-19	14.400	14.540	14.400	14.540	12.706	119
2024-02-16	14.440	14.440	14.440	14.440	12.619	126
2024-02-15	14.800	14.860	14.800	14.860	12.986	81
2024-02-14	14.840	15.003	14.840	14.922	13.040	111
2024-02-13	14.906	14.920	14.906	14.920	13.038	417
2024-02-12	15.700	15.700	15.339	15.375	13.437	792
2024-02-09	16.360	16.360	15.520	15.520	13.563	4,370
2024-02-08	16.940	16.940	16.320	16.540	14.454	285
2024-02-07	16.988	17.440	16.988	17.440	15.241	241
2024-02-06	17.094	17.094	16.700	16.700	14.594	66
2024-02-05	16.692	16.780	16.646	16.777	14.661	360
2024-02-02	16.418	16.418	16.220	16.220	14.175	316
2024-02-01	16.140	16.140	16.140	16.140	14.105	3
2024-01-31	15.803	16.009	15.803	15.960	13.947	620
2024-01-30	15.740	15.740	15.740	15.740	13.755	3
2024-01-29	16.080	16.080	16.080	16.080	14.052	12
2024-01-26	16.240	16.240	16.036	16.118	14.085	218
2024-01-25	16.240	16.240	16.240	16.240	14.192	46
2024-01-24	16.368	16.368	16.368	16.368	14.304	337
2024-01-23	15.700	16.218	15.700	16.218	14.172	355
2024-01-22	16.180	16.580	15.738	15.774	13.785	559
2024-01-19	15.960	16.240	15.960	16.240	14.192	151
2024-01-18	15.640	16.045	15.640	15.998	13.980	435
2024-01-17	16.220	16.240	15.898	15.930	13.921	390
2024-01-16	16.300	16.340	16.180	16.260	14.210	148
2024-01-15	16.060	16.322	16.060	16.298	14.243	576
2024-01-12	16.100	16.220	16.058	16.058	14.033	295
2024-01-11	15.920	16.100	15.920	16.100	14.070	558
2024-01-10	15.460	15.800	15.460	15.700	13.720	523
2024-01-09	15.340	15.358	15.308	15.358	13.421	556
2024-01-08	15.441	15.441	15.380	15.439	13.492	443
2024-01-05	15.563	15.580	15.209	15.580	13.615	315
2024-01-04	15.572	15.678	15.572	15.678	13.701	206
2024-01-03	15.803	15.803	15.558	15.561	13.598	602
2024-01-02	16.207	16.207	16.020	16.020	14.000	577
2023-12-29	16.000	16.160	16.000	16.160	14.122	820
2023-12-28	16.280	16.280	15.919	15.919	13.911	2,289
2023-12-27	15.880	15.920	15.810	15.880	13.877	2,050
2023-12-22	15.520	15.520	15.398	15.420	13.476	1,337
2023-12-21	15.040	15.179	15.039	15.039	13.142	1,004
2023-12-20	15.180	15.180	15.080	15.155	13.244	1,080
2023-12-19	15.295	15.295	15.295	15.295	13.366	823
2023-12-18	15.260	15.300	15.197	15.247	13.324	1,385
2023-12-15	15.580	15.640	15.360	15.519	13.562	2,268
2023-12-14	15.300	15.394	15.140	15.280	13.353	585
2023-12-13	15.060	15.140	15.018	15.018	13.124	1,407
2023-12-12	15.219	15.286	15.218	15.280	13.353	917
2023-12-11	15.260	15.269	15.199	15.200	13.283	703
2023-12-08	15.368	15.372	15.300	15.372	13.433	504
2023-12-07	15.301	15.301	15.301	15.301	13.371	12
2023-12-06	15.700	15.740	15.300	15.360	13.423	1,636
2023-12-05	15.620	15.716	15.598	15.600	13.633	1,929
2023-12-04	15.600	15.663	15.600	15.600	13.633	1,791
2023-12-01	15.360	15.601	15.360	15.600	13.633	1,942
2023-11-30	15.600	15.840	15.460	15.500	13.545	2,986

← NewerPage 10 of 19 · 1,105 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.