Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	16.103	16.103	15.880	15.880	13.247	1,710
2022-05-20	16.312	16.312	16.098	16.300	13.597	660
2022-05-19	15.948	15.989	15.948	15.989	13.337	2,114
2022-05-18	16.560	16.739	16.218	16.220	13.531	910
2022-05-17	16.679	16.679	16.658	16.658	13.896	650
2022-05-16	16.956	17.067	16.956	17.054	14.226	300
2022-05-13	17.280	17.280	17.040	17.207	14.354	197
2022-05-12	16.980	17.487	16.942	17.487	14.588	1,674
2022-05-11	17.120	17.418	17.022	17.418	14.530	3,170
2022-05-10	16.980	17.180	16.883	17.000	14.181	741
2022-05-09	16.960	17.036	16.838	16.838	14.046	1,352
2022-05-06	18.200	18.200	17.610	17.610	14.690	16,049
2022-05-05	18.050	18.118	18.003	18.003	15.018	470
2022-05-04	17.460	17.460	17.020	17.020	14.198	1,347
2022-05-03	17.620	17.940	17.560	17.940	14.965	608
2022-04-29	17.495	17.495	17.449	17.449	14.556	449
2022-04-28	17.579	17.579	17.579	17.579	14.664	77
2022-04-27	16.680	16.757	16.600	16.620	13.864	914
2022-04-26	17.167	17.386	17.020	17.386	14.503	1,318
2022-04-25	17.480	17.480	17.258	17.258	14.397	895
2022-04-22	17.920	17.920	17.300	17.300	14.431	1,119
2022-04-21	17.940	18.157	17.818	17.818	14.864	1,187
2022-04-20	17.360	17.604	17.360	17.438	14.547	1,781
2022-04-19	17.280	17.280	17.060	17.115	14.277	1,327
2022-04-14	17.740	17.740	17.300	17.740	14.798	1,112
2022-04-13	17.400	17.457	17.393	17.440	14.548	973
2022-04-12	17.503	17.780	17.428	17.780	14.832	1,513
2022-04-11	17.415	17.534	17.200	17.467	14.570	1,351
2022-04-08	17.900	18.503	17.898	17.900	14.932	3,196
2022-04-07	18.120	18.320	18.120	18.120	15.115	444
2022-04-06	18.280	18.779	18.100	18.196	15.179	1,031
2022-04-05	20.150	20.150	19.616	19.700	16.433	1,720
2022-04-04	20.350	20.400	20.000	20.240	16.884	851
2022-04-01	19.740	19.795	19.520	19.600	16.350	1,087
2022-03-31	19.700	20.000	19.700	20.000	16.684	1,082
2022-03-30	20.200	20.200	19.679	20.000	16.684	1,168
2022-03-29	18.960	19.940	18.960	19.347	16.139	955
2022-03-28	18.775	19.200	18.757	19.000	15.849	1,113
2022-03-25	19.215	19.215	19.037	19.100	15.933	954
2022-03-24	19.132	19.301	19.132	19.200	16.016	582
2022-03-23	19.385	19.517	19.183	19.440	16.217	939
2022-03-22	19.760	19.760	19.260	19.519	16.282	820
2022-03-21	19.040	19.460	19.040	19.260	16.067	847
2022-03-18	18.929	19.140	18.740	19.000	15.849	894
2022-03-17	18.483	18.920	18.483	18.920	15.783	94
2022-03-16	19.240	19.380	18.900	18.900	15.766	1,280
2022-03-15	18.660	18.760	17.595	18.471	15.408	1,396
2022-03-14	18.180	18.600	17.900	18.598	15.514	1,959
2022-03-11	17.762	17.762	17.440	17.509	14.606	428
2022-03-10	17.620	17.620	17.138	17.140	14.298	1,542
2022-03-09	17.520	17.660	17.380	17.658	14.730	1,964
2022-03-08	16.520	16.773	16.138	16.377	13.661	2,905
2022-03-07	16.100	16.300	15.587	16.200	13.514	2,774
2022-03-04	16.900	16.900	16.660	16.660	13.897	2,575
2022-03-03	18.346	18.346	17.500	18.197	15.179	2,622
2022-03-02	18.460	18.904	18.460	18.700	15.599	961
2022-03-01	20.500	20.500	18.740	18.740	15.633	3,136
2022-02-28	20.050	20.250	19.960	19.960	16.650	1,226
2022-02-25	20.250	20.344	19.974	20.150	16.809	1,744
2022-02-24	20.600	20.629	20.300	20.300	16.934	2,443

← NewerPage 17 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.