Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	16.500	16.500	16.500	16.500	14.117	27
2022-09-07	17.000	17.000	17.000	17.000	14.545	23
2022-09-06	17.629	17.629	17.261	17.261	14.768	770
2022-09-05	17.967	17.967	17.510	17.510	14.981	938
2022-09-02	18.000	18.000	18.000	18.000	15.400	347
2022-08-31	18.000	18.002	18.000	18.002	15.402	79
2022-08-26	18.000	18.000	18.000	18.000	15.400	8
2022-08-25	18.394	18.394	18.394	18.394	15.737	108
2022-08-24	18.430	18.430	18.253	18.253	15.617	915
2022-08-23	17.958	17.958	17.887	17.887	15.304	645
2022-08-22	17.400	17.821	17.400	17.821	15.247	932
2022-08-15	18.823	18.823	18.823	18.823	16.104	100
2022-08-12	18.880	18.880	18.880	18.880	16.153	1
2022-08-11	17.976	18.100	17.976	18.100	15.486	977
2022-08-10	17.580	17.600	17.580	17.600	15.058	33
2022-08-09	17.762	17.762	17.762	17.762	15.197	865
2022-08-08	17.580	17.580	17.580	17.580	15.041	100
2022-08-05	17.890	18.100	17.890	18.100	15.486	877
2022-08-04	17.782	17.782	17.782	17.782	15.213	1,041
2022-08-03	17.182	17.182	17.182	17.182	14.701	50
2022-08-02	17.280	17.280	17.140	17.255	14.763	772
2022-08-01	17.363	17.363	17.363	17.363	14.855	620
2022-07-29	17.620	17.622	17.620	17.622	15.077	188
2022-07-28	17.376	17.419	17.376	17.419	14.904	435
2022-07-27	17.333	17.333	17.159	17.159	14.681	420
2022-07-26	17.620	17.620	17.110	17.110	14.639	1,366
2022-07-25	16.630	17.500	16.630	17.500	14.972	160
2022-07-22	16.440	16.440	16.440	16.440	14.065	42
2022-07-21	16.617	16.617	16.331	16.331	13.972	336
2022-07-18	16.838	16.838	16.802	16.802	14.375	743
2022-07-14	16.248	16.248	16.248	16.248	13.901	717
2022-07-13	16.066	16.066	16.066	16.066	13.746	161
2022-07-12	15.932	15.932	15.932	15.932	13.631	41
2022-07-11	15.750	15.750	15.750	15.750	13.475	12
2022-07-08	15.720	15.980	15.720	15.834	13.547	536
2022-07-06	15.406	15.406	15.406	15.406	13.181	278
2022-06-30	15.700	15.840	15.700	15.800	13.518	107
2022-06-28	16.140	16.140	16.120	16.120	13.792	117
2022-06-27	16.099	16.099	15.914	15.914	13.615	586
2022-06-23	15.701	15.860	15.701	15.860	13.569	136
2022-06-22	15.860	16.000	15.860	16.000	13.689	1,267
2022-06-21	16.320	16.460	16.320	16.460	14.083	48
2022-06-20	15.853	15.853	15.853	15.853	13.564	101
2022-06-17	16.076	16.076	15.975	15.975	13.668	613
2022-06-16	16.138	16.381	16.138	16.381	14.015	165
2022-06-15	16.288	16.319	16.211	16.300	13.946	585
2022-06-14	15.961	15.961	15.961	15.961	13.656	100
2022-06-13	16.540	16.740	16.540	16.660	14.254	94
2022-06-10	17.000	17.000	17.000	17.000	14.545	1
2022-06-09	17.680	17.680	17.380	17.380	14.870	399
2022-06-08	18.100	18.100	18.054	18.054	15.446	109
2022-06-07	18.243	18.243	18.000	18.000	15.016	250
2022-06-06	18.200	18.280	18.074	18.180	15.166	15,677
2022-06-01	17.780	17.944	17.583	17.583	14.668	788
2022-05-31	17.823	18.500	17.823	18.500	15.433	137
2022-05-30	18.540	18.540	17.615	17.615	14.694	681
2022-05-27	17.197	17.197	17.197	17.197	14.345	6
2022-05-26	16.615	16.904	16.615	16.900	14.097	824
2022-05-25	16.281	16.320	16.060	16.060	13.397	659
2022-05-24	16.447	16.458	16.130	16.458	13.729	1,320

← NewerPage 16 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.