Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	15.320	15.402	15.320	15.380	13.440	2,436
2023-11-28	15.300	15.322	15.199	15.200	13.283	528
2023-11-27	14.960	15.410	14.960	15.300	13.371	13,131
2023-11-24	14.920	15.020	14.782	14.920	13.039	2,558
2023-11-23	14.780	14.900	14.758	14.900	13.021	2,187
2023-11-22	14.980	14.980	14.619	14.798	12.932	3,170
2023-11-21	14.340	14.520	14.140	14.520	12.689	3,266
2023-11-20	14.960	14.960	14.700	14.880	13.004	1,887
2023-11-17	14.820	15.160	14.720	14.720	12.864	2,016
2023-11-16	14.380	14.780	14.380	14.620	12.776	1,024
2023-11-15	14.580	14.580	14.340	14.380	12.567	828
2023-11-14	14.280	14.480	14.239	14.240	12.444	1,411
2023-11-13	14.180	14.400	14.000	14.400	12.584	2,083
2023-11-10	14.300	14.591	14.100	14.220	12.427	1,605
2023-11-09	14.240	14.540	14.240	14.400	12.584	1,485
2023-11-08	14.860	14.860	14.420	14.460	12.637	1,469
2023-11-07	14.680	14.781	14.673	14.780	12.916	845
2023-11-06	14.980	15.500	14.680	15.181	13.267	878
2023-11-03	15.380	15.520	14.980	14.980	13.091	2,037
2023-11-02	14.460	14.680	14.310	14.640	12.794	565
2023-11-01	14.400	14.420	14.193	14.239	12.443	1,347
2023-10-31	14.160	14.500	14.120	14.500	12.672	1,232
2023-10-30	14.620	14.620	13.999	14.373	12.561	1,374
2023-10-27	14.460	14.700	14.320	14.700	12.846	3,881
2023-10-26	14.580	14.580	14.100	14.340	12.532	1,858
2023-10-25	15.380	15.380	14.999	14.999	13.107	529
2023-10-24	14.160	15.400	14.160	15.382	13.442	1,170
2023-10-23	15.600	15.600	14.780	15.000	13.108	952
2023-10-20	15.620	15.629	15.600	15.629	13.658	553
2023-10-19	16.040	16.040	15.440	15.640	13.668	1,839
2023-10-18	16.520	16.520	16.100	16.220	14.174	712
2023-10-17	16.520	16.520	16.120	16.238	14.191	1,678
2023-10-16	16.360	16.521	16.340	16.520	14.437	415
2023-10-13	16.300	16.300	16.020	16.220	14.175	2,183
2023-10-12	16.540	16.580	16.268	16.320	14.262	1,782
2023-10-11	16.680	16.680	16.400	16.480	14.402	2,392
2023-10-10	16.580	16.630	16.360	16.520	14.437	966
2023-10-09	16.680	16.680	16.300	16.375	14.310	2,058
2023-10-06	16.340	16.781	16.340	16.398	14.331	1,288
2023-10-05	16.301	16.334	16.180	16.300	14.245	785
2023-10-04	16.740	16.740	16.320	16.520	14.437	3,133
2023-10-03	16.580	16.723	16.400	16.400	14.332	2,528
2023-10-02	16.560	16.580	16.320	16.440	14.367	1,913
2023-09-29	16.140	16.150	15.986	16.000	13.982	2,008
2023-09-28	15.960	15.980	15.940	15.980	13.965	2,242
2023-09-27	15.980	16.080	15.900	16.080	14.052	605
2023-09-26	15.860	15.922	15.840	15.922	13.915	293
2023-09-25	15.960	16.260	15.200	15.200	13.283	879
2023-09-22	15.860	15.960	15.820	15.880	13.877	3,813
2023-09-21	15.200	15.401	15.140	15.399	13.457	531
2023-09-20	14.700	14.701	14.400	14.700	12.846	14,377
2023-09-19	15.100	15.100	14.620	14.620	12.776	11,216
2023-09-18	15.088	15.179	15.082	15.082	13.180	250
2023-09-15	15.260	15.260	15.100	15.140	13.231	1,606
2023-09-14	15.100	15.240	15.100	15.190	13.275	159
2023-09-13	14.960	15.080	14.960	15.000	13.108	883
2023-09-12	15.080	15.160	15.000	15.000	13.108	1,030
2023-09-11	15.220	15.260	15.220	15.260	13.336	1,292
2023-09-08	14.768	15.100	14.768	15.100	13.196	877
2023-09-07	14.620	15.060	14.620	14.960	13.074	7,164

← NewerPage 11 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.