Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	16.040	16.380	16.040	16.258	13.910	900
2022-12-09	16.460	16.480	16.280	16.361	13.998	432
2022-12-08	16.080	16.220	16.080	16.220	13.877	403
2022-12-07	16.060	16.460	16.060	16.460	14.083	15
2022-12-06	16.078	16.218	16.012	16.218	13.876	617
2022-12-05	16.358	16.358	16.358	16.358	13.996	32
2022-12-02	16.200	16.346	16.078	16.078	13.756	968
2022-12-01	16.611	16.611	16.611	16.611	14.212	223
2022-11-30	16.040	16.480	15.820	16.480	14.100	1,317
2022-11-29	15.520	16.460	15.520	16.460	14.083	128
2022-11-28	16.095	16.095	16.095	16.095	13.771	279
2022-11-25	15.639	15.779	15.639	15.779	13.500	105
2022-11-24	15.680	15.690	15.680	15.680	13.415	40
2022-11-23	16.074	16.074	15.702	15.702	13.434	388
2022-11-22	15.500	15.500	15.353	15.353	13.136	131
2022-11-21	15.380	15.500	15.380	15.500	13.262	79
2022-11-18	15.680	15.680	15.379	15.380	13.159	984
2022-11-17	15.700	15.700	15.499	15.499	13.260	752
2022-11-16	15.499	15.500	15.499	15.500	13.261	719
2022-11-15	16.020	16.020	15.760	15.960	13.655	511
2022-11-14	15.500	15.500	15.500	15.500	13.261	35
2022-11-11	15.845	15.845	15.638	15.638	13.380	724
2022-11-10	15.140	16.700	15.140	16.700	14.288	86
2022-11-09	14.842	15.400	14.842	15.400	13.176	648
2022-11-08	14.862	14.862	14.862	14.862	12.716	233
2022-11-07	15.182	15.182	15.182	15.182	12.989	71
2022-11-04	14.700	14.702	14.700	14.702	12.578	313
2022-11-03	15.160	15.160	15.160	15.160	12.970	4
2022-11-02	14.600	14.698	14.464	14.464	12.375	4,356
2022-11-01	14.500	14.500	14.499	14.500	12.406	605
2022-10-31	14.699	14.699	14.699	14.699	12.576	505
2022-10-28	14.600	14.631	14.600	14.631	12.518	396
2022-10-27	14.400	14.480	14.400	14.430	12.346	379
2022-10-26	14.800	14.800	14.400	14.400	12.320	62
2022-10-25	14.640	14.780	14.640	14.640	12.526	277
2022-10-24	14.700	14.700	14.520	14.520	12.423	103
2022-10-21	14.540	14.700	14.540	14.700	12.577	31
2022-10-20	14.950	14.950	14.900	14.900	12.748	120
2022-10-19	14.860	14.949	14.860	14.949	12.790	447
2022-10-18	14.937	14.937	14.937	14.937	12.780	153
2022-10-14	14.642	14.642	14.642	14.642	12.527	794
2022-10-13	14.800	14.800	14.800	14.800	12.662	8
2022-10-12	14.650	14.650	14.500	14.500	12.406	63
2022-10-07	14.500	14.500	14.500	14.500	12.406	153
2022-10-06	14.880	14.880	14.880	14.880	12.731	153
2022-10-05	14.600	14.600	14.600	14.600	12.491	8
2022-10-04	14.599	14.599	14.599	14.599	12.490	531
2022-09-30	14.828	14.828	14.828	14.828	12.686	50
2022-09-29	14.914	14.914	14.499	14.564	12.460	1,718
2022-09-28	14.768	14.768	14.768	14.768	12.635	1,032
2022-09-27	14.452	14.500	14.452	14.500	12.406	772
2022-09-26	15.056	15.056	14.560	14.560	12.457	1,219
2022-09-23	14.485	14.485	14.485	14.485	12.393	471
2022-09-22	15.100	15.100	15.100	15.100	12.919	6
2022-09-21	15.436	15.624	15.400	15.400	13.176	312
2022-09-20	15.386	15.386	15.386	15.386	13.164	74
2022-09-16	15.600	16.919	15.600	16.919	14.476	6,440
2022-09-14	16.918	16.918	16.918	16.918	14.475	15
2022-09-13	17.198	17.198	17.198	17.198	14.714	11
2022-09-09	16.980	16.980	16.636	16.636	14.233	747

← NewerPage 15 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.