Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	14.400	14.551	14.173	14.440	12.619	14,741
2023-09-05	14.860	14.880	14.800	14.839	12.968	1,013
2023-09-04	15.260	15.260	14.800	14.800	12.934	847
2023-09-01	15.000	15.340	14.960	15.100	13.196	1,659
2023-08-31	14.920	15.144	14.760	14.760	12.899	52,819
2023-08-30	14.760	15.840	14.760	15.000	13.108	4,145
2023-08-29	14.720	14.780	14.640	14.760	12.899	10,979
2023-08-25	15.140	15.260	15.140	15.150	13.239	1,879
2023-08-24	15.040	15.040	15.040	15.040	13.143	46
2023-08-23	15.200	15.611	15.200	15.420	13.476	6,102
2023-08-22	15.800	15.800	15.679	15.800	13.808	306
2023-08-21	15.620	15.740	15.620	15.740	13.755	499
2023-08-18	15.700	15.820	15.540	15.638	13.666	1,439
2023-08-17	15.780	15.860	15.600	15.840	13.843	5,495
2023-08-16	15.700	15.700	15.500	15.640	13.668	4,287
2023-08-15	15.480	15.700	15.469	15.574	13.610	1,057
2023-08-14	15.480	15.578	15.040	15.380	13.440	5,164
2023-08-11	15.580	15.600	15.500	15.600	13.633	2,465
2023-08-10	15.598	15.676	15.598	15.600	13.633	5,182
2023-08-09	15.580	15.580	15.400	15.400	13.458	4,697
2023-08-08	15.800	15.800	15.600	15.680	13.703	3,378
2023-08-07	16.000	16.000	15.780	15.780	13.790	2,974
2023-08-04	15.860	16.000	15.860	16.000	13.982	177
2023-08-03	15.800	15.900	15.800	15.900	13.895	613
2023-08-02	16.240	16.240	15.874	16.085	14.057	1,204
2023-08-01	16.350	16.396	16.318	16.318	14.261	699
2023-07-31	16.400	16.420	16.274	16.398	14.330	2,788
2023-07-28	14.700	15.880	14.700	15.800	13.808	3,543
2023-07-27	14.400	14.405	14.299	14.300	12.497	2,469
2023-07-26	14.300	14.300	14.159	14.159	12.373	1,525
2023-07-25	14.100	14.100	14.040	14.045	12.274	1,166
2023-07-24	14.000	14.014	13.963	14.014	12.247	1,085
2023-07-21	14.000	14.010	14.000	14.000	12.235	2,193
2023-07-20	13.960	14.001	13.960	14.001	12.236	2,581
2023-07-19	14.100	14.100	13.779	14.000	12.234	2,110
2023-07-18	13.820	14.000	13.820	14.000	12.235	253
2023-07-17	13.720	13.900	13.720	13.881	12.131	400
2023-07-14	13.880	13.902	13.800	13.900	12.147	42
2023-07-13	13.820	13.880	13.820	13.880	12.130	103
2023-07-12	13.700	13.700	13.500	13.700	11.972	3,303
2023-07-11	13.620	13.631	13.600	13.600	11.885	1,013
2023-07-10	13.660	13.660	13.535	13.579	11.866	1,127
2023-07-07	13.340	13.599	13.340	13.499	11.796	524
2023-07-06	13.300	13.392	13.300	13.392	11.704	331
2023-07-05	13.420	13.420	13.359	13.405	11.715	238
2023-07-04	13.400	13.402	13.399	13.400	11.710	234
2023-07-03	13.400	13.500	13.400	13.500	11.798	226
2023-06-30	13.180	13.480	13.180	13.480	11.780	154
2023-06-29	13.180	13.280	13.059	13.220	11.553	960
2023-06-28	13.120	13.120	13.040	13.087	11.436	269
2023-06-27	13.000	13.060	13.000	13.041	11.397	140
2023-06-26	13.020	13.100	12.999	12.999	11.360	745
2023-06-23	13.280	13.280	13.080	13.080	11.430	1,725
2023-06-22	13.202	13.230	13.199	13.199	11.534	327
2023-06-21	13.380	13.401	13.219	13.221	11.554	1,214
2023-06-20	13.320	13.386	13.219	13.219	11.552	3,858
2023-06-19	13.940	13.940	13.739	13.739	12.006	820
2023-06-16	14.220	14.220	13.920	13.999	12.233	1,151
2023-06-15	14.000	14.020	13.980	13.980	12.217	86
2023-06-14	13.960	14.302	13.940	14.300	12.497	929

← NewerPage 12 of 19 · 1,112 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.