Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	20.600	20.629	20.300	20.300	16.934	2,443
2022-02-23	22.450	22.450	22.050	22.050	18.394	1,459
2022-02-22	21.650	22.600	21.650	22.450	18.727	3,595
2022-02-21	21.900	23.293	21.900	22.000	18.352	3,637
2022-02-18	22.649	23.153	22.649	22.950	19.144	1,931
2022-02-17	23.850	24.100	23.200	23.678	19.752	907
2022-02-16	23.150	24.150	23.150	24.034	20.049	909
2022-02-15	23.650	23.650	22.748	22.750	18.978	2,728
2022-02-14	22.800	23.550	22.800	23.550	19.645	27
2022-02-11	23.600	23.600	23.359	23.359	19.486	75
2022-02-10	23.450	23.901	23.250	23.901	19.937	762
2022-02-09	24.300	24.300	23.864	23.864	19.907	184
2022-02-08	23.800	24.000	23.800	24.000	20.020	274
2022-02-07	22.500	23.400	22.500	23.400	19.520	752
2022-02-04	23.050	23.050	22.553	22.553	18.813	1,485
2022-02-03	22.900	23.200	22.550	22.699	18.935	1,641
2022-02-02	22.900	23.054	22.482	22.482	18.754	1,187
2022-02-01	22.150	23.450	22.144	23.323	19.455	1,114
2022-01-31	22.000	22.000	22.000	22.000	18.352	8
2022-01-28	22.400	22.450	21.500	21.950	18.310	626
2022-01-27	22.300	22.600	22.150	22.200	18.519	1,311
2022-01-26	22.300	22.350	22.200	22.200	18.519	232
2022-01-25	21.800	21.900	21.800	21.850	18.227	2,538
2022-01-24	21.750	21.800	21.550	21.708	18.108	955
2022-01-21	23.050	23.200	22.850	23.200	19.353	1,203
2022-01-20	23.569	23.569	23.500	23.500	19.603	120
2022-01-19	23.800	24.550	23.500	23.849	19.895	402
2022-01-18	24.250	24.361	23.900	23.900	19.937	1,029
2022-01-17	24.209	24.398	24.198	24.398	20.352	106
2022-01-14	24.850	24.850	24.200	24.200	20.187	1,560
2022-01-13	24.049	24.200	24.049	24.200	20.187	1,010
2022-01-12	23.450	24.300	23.450	23.799	19.853	1,540
2022-01-11	23.400	23.950	23.400	23.771	19.830	2,596
2022-01-10	23.950	24.540	22.748	22.750	18.978	2,474
2022-01-07	23.900	24.900	23.696	24.331	20.296	2,261
2022-01-06	23.500	23.799	23.500	23.629	19.711	1,983
2022-01-05	22.690	23.700	22.690	23.700	19.770	798
2022-01-04	23.000	23.300	22.902	23.200	19.353	4,557
2021-12-31	21.825	21.825	21.747	21.747	18.141	1,264
2021-12-30	21.907	22.099	21.907	22.099	18.435	580
2021-12-29	22.450	22.550	22.147	22.150	18.477	2,498
2021-12-24	22.096	22.199	22.050	22.131	18.461	654
2021-12-23	21.759	21.953	21.484	21.727	18.124	996
2021-12-22	21.600	21.602	21.282	21.600	18.018	866
2021-12-21	20.750	21.000	20.672	20.950	17.476	1,898
2021-12-20	20.590	20.750	20.590	20.750	17.309	1,891
2021-12-17	20.823	20.823	20.713	20.750	17.309	1,501
2021-12-16	21.320	21.373	20.999	21.000	17.518	1,917
2021-12-15	20.353	20.600	20.353	20.600	17.184	469
2021-12-14	20.588	20.588	20.298	20.298	16.932	777
2021-12-13	20.950	20.950	20.350	20.350	16.976	280
2021-12-10	20.800	20.800	20.539	20.800	17.351	500
2021-12-09	20.500	20.535	20.448	20.450	17.059	682
2021-12-08	20.600	20.902	20.600	20.902	17.436	517
2021-12-07	20.700	20.948	20.700	20.850	17.393	246
2021-12-06	20.300	20.350	20.300	20.309	16.942	338
2021-12-03	19.921	20.000	19.921	19.998	16.682	348
2021-12-02	20.000	20.000	19.779	19.899	16.600	1,377
2021-12-01	19.940	20.101	19.940	20.101	16.767	105
2021-11-30	20.050	20.050	19.691	19.998	16.682	1,903

← NewerPage 18 of 19 · 1,113 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.