Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	14.020	14.120	14.020	14.086	12.051	5,401
2023-03-13	14.540	14.540	14.012	14.199	12.148	4,637
2023-03-10	14.740	14.740	14.594	14.594	12.486	4,685
2023-03-09	14.820	14.886	14.752	14.789	12.653	3,552
2023-03-08	15.180	15.180	15.020	15.020	12.851	358
2023-03-07	15.260	15.280	15.160	15.280	13.073	3,703
2023-03-06	15.360	15.651	15.340	15.340	13.124	662
2023-03-03	15.420	15.420	15.336	15.336	13.121	4,135
2023-03-02	15.680	15.680	15.437	15.498	13.259	3,856
2023-03-01	16.000	16.200	15.720	15.720	13.449	2,828
2023-02-28	16.090	16.140	15.990	16.035	13.719	2,847
2023-02-27	15.860	16.000	15.854	15.920	13.621	1,751
2023-02-24	15.960	15.991	15.709	15.980	13.672	5,247
2023-02-23	16.000	16.000	15.992	15.992	13.683	1,023
2023-02-22	16.080	16.200	15.840	16.006	13.694	2,993
2023-02-21	15.840	15.940	15.821	15.840	13.552	6,474
2023-02-20	15.640	15.732	15.500	15.732	13.460	1,434
2023-02-17	16.220	16.220	16.105	16.202	13.862	1,401
2023-02-16	16.200	16.265	16.198	16.198	13.859	128
2023-02-15	16.310	16.488	16.310	16.488	14.107	698
2023-02-14	16.720	16.720	16.619	16.619	14.218	319
2023-02-13	16.539	16.539	16.539	16.539	14.150	995
2023-02-10	16.580	16.860	16.580	16.660	14.254	292
2023-02-09	16.300	16.380	16.019	16.378	14.013	460
2023-02-08	16.090	16.090	16.090	16.090	13.766	51
2023-02-07	15.980	16.120	15.980	16.120	13.792	44
2023-02-06	16.020	16.020	16.020	16.020	13.706	40
2023-02-03	16.738	16.738	16.738	16.738	14.321	2
2023-02-02	16.598	16.598	16.598	16.598	14.201	43
2023-02-01	16.180	16.180	16.180	16.180	13.843	49
2023-01-31	15.800	15.860	15.800	15.860	13.569	652
2023-01-30	16.000	16.000	15.900	16.000	13.689	79
2023-01-27	15.910	16.220	15.910	16.200	13.860	278
2023-01-26	15.715	15.715	15.699	15.699	13.431	158
2023-01-25	15.660	15.776	15.660	15.776	13.498	325
2023-01-24	16.000	16.000	15.682	15.682	13.417	589
2023-01-23	15.910	16.080	15.855	15.855	13.565	2,024
2023-01-20	16.140	16.140	16.066	16.066	13.745	568
2023-01-19	16.290	16.358	16.255	16.255	13.908	1,693
2023-01-18	16.580	16.628	16.140	16.218	13.876	2,540
2023-01-17	16.568	16.831	16.568	16.568	14.175	4,957
2023-01-16	17.526	17.542	17.400	17.400	14.887	1,222
2023-01-13	17.887	17.952	17.887	17.952	15.360	7,062
2023-01-12	17.751	18.000	17.751	18.000	15.400	6,041
2023-01-10	18.062	18.062	18.062	18.062	15.453	45
2023-01-09	18.000	18.000	18.000	18.000	15.400	9
2023-01-05	17.580	17.580	17.500	17.500	14.972	40
2023-01-04	18.000	18.000	18.000	18.000	15.401	39
2023-01-03	17.846	17.881	17.846	17.881	15.298	625
2022-12-30	17.384	17.384	17.384	17.384	14.873	29
2022-12-29	17.106	17.139	17.106	17.139	14.664	303
2022-12-23	17.165	17.220	17.165	17.220	14.733	139
2022-12-22	17.000	17.000	16.851	16.998	14.543	186
2022-12-21	16.523	16.523	16.500	16.500	14.117	108
2022-12-20	16.678	16.680	16.678	16.680	14.271	238
2022-12-19	16.415	16.551	16.415	16.551	14.161	233
2022-12-16	16.457	16.457	16.457	16.457	14.080	100
2022-12-15	16.500	16.502	16.340	16.502	14.118	69
2022-12-14	16.520	16.680	16.497	16.520	14.134	243
2022-12-13	16.230	16.720	16.230	16.440	14.065	460

← NewerPage 14 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.