Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	13.780	13.840	13.740	13.840	12.095	379
2023-06-12	13.820	13.960	13.768	13.859	12.111	391
2023-06-09	14.120	14.166	14.100	14.140	12.357	676
2023-06-08	14.220	14.380	14.060	14.380	12.566	891
2023-06-07	14.300	14.319	14.256	14.305	12.239	315
2023-06-06	14.319	14.340	14.319	14.340	12.269	58
2023-06-05	14.420	14.440	14.380	14.384	12.307	664
2023-06-02	14.319	14.323	14.319	14.320	12.252	2,616
2023-06-01	14.180	14.182	14.099	14.099	12.062	821
2023-05-31	14.280	14.320	14.059	14.059	12.028	1,223
2023-05-30	14.380	14.400	14.171	14.171	12.124	1,041
2023-05-26	14.140	14.381	14.120	14.381	12.304	1,258
2023-05-25	14.280	14.280	13.999	13.999	11.977	861
2023-05-24	14.440	14.440	14.319	14.320	12.252	785
2023-05-23	14.300	14.380	14.240	14.380	12.303	999
2023-05-22	14.340	14.660	14.300	14.659	12.541	822
2023-05-19	14.340	14.580	14.320	14.320	12.252	580
2023-05-18	14.140	14.660	14.140	14.579	12.473	172
2023-05-17	14.120	14.260	14.060	14.260	12.200	835
2023-05-16	14.140	14.207	14.140	14.160	12.115	1,266
2023-05-15	14.200	14.258	14.030	14.060	12.029	1,982
2023-05-12	14.500	14.530	14.340	14.340	12.269	795
2023-05-11	14.500	14.560	14.240	14.240	12.183	2,476
2023-05-10	14.560	14.600	14.499	14.499	12.405	184
2023-05-09	14.500	14.558	14.500	14.520	12.423	992
2023-05-05	14.460	14.520	14.360	14.405	12.324	2,344
2023-05-04	14.020	14.300	14.020	14.220	12.166	1,161
2023-05-03	14.020	14.020	13.828	13.899	11.891	1,066
2023-05-02	13.800	13.940	13.660	13.860	11.858	909
2023-04-28	13.200	13.500	13.140	13.500	11.550	1,127
2023-04-27	13.340	13.360	13.160	13.200	11.293	1,016
2023-04-26	13.300	13.365	13.239	13.239	11.327	1,680
2023-04-25	13.600	13.600	13.540	13.540	11.584	516
2023-04-24	13.340	13.340	13.120	13.120	11.225	1,487
2023-04-21	13.020	13.020	12.840	12.941	11.072	573
2023-04-20	13.180	13.599	13.020	13.020	11.140	877
2023-04-19	13.560	13.723	13.560	13.600	11.636	578
2023-04-18	13.720	13.740	13.700	13.739	11.754	1,411
2023-04-17	13.600	13.620	13.559	13.560	11.601	310
2023-04-14	13.380	13.560	13.221	13.352	11.424	1,493
2023-04-13	13.413	13.604	13.386	13.583	11.621	786
2023-04-12	13.280	13.280	13.120	13.199	11.292	1,348
2023-04-11	13.520	13.687	13.139	13.212	11.304	2,441
2023-04-06	13.140	13.261	13.097	13.119	11.224	2,487
2023-04-05	14.000	14.000	13.782	13.834	11.836	1,452
2023-04-04	13.980	13.980	13.700	13.760	11.773	1,825
2023-04-03	13.940	13.940	13.760	13.814	11.819	802
2023-03-31	13.920	13.920	13.688	13.700	11.721	1,015
2023-03-30	13.620	13.760	13.600	13.660	11.687	1,465
2023-03-29	13.540	13.660	13.540	13.599	11.635	1,898
2023-03-28	13.520	13.640	13.500	13.640	11.670	757
2023-03-27	13.500	13.567	13.499	13.560	11.602	1,326
2023-03-24	13.540	13.641	13.500	13.507	11.556	689
2023-03-23	13.540	13.800	13.540	13.800	11.807	534
2023-03-22	13.600	13.607	13.600	13.600	11.636	378
2023-03-21	13.840	13.840	13.530	13.600	11.636	1,931
2023-03-20	13.500	13.555	13.220	13.500	11.550	933
2023-03-17	15.140	15.140	13.740	13.741	11.757	30,626
2023-03-16	14.760	15.300	14.650	14.778	12.644	707
2023-03-15	14.380	14.380	14.020	14.109	12.071	4,604

← NewerPage 13 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.