Akwel SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	19.920	19.920	19.860	19.860	16.566	180
2021-11-26	21.350	21.400	20.099	20.148	16.807	666
2021-11-25	21.450	21.450	21.150	21.150	17.643	734
2021-11-24	21.550	21.550	21.198	21.198	17.683	615
2021-11-23	21.800	22.000	21.800	21.905	18.273	1,588
2021-11-22	22.100	22.237	21.997	22.000	18.352	2,273
2021-11-19	22.950	22.950	22.199	22.199	18.518	3,957
2021-11-18	22.600	22.900	22.496	22.655	18.899	1,675
2021-11-17	22.550	22.600	22.469	22.500	18.769	1,830
2021-11-16	22.550	22.550	22.400	22.500	18.769	2,223
2021-11-15	22.250	22.650	22.099	22.443	18.721	2,744
2021-11-12	22.800	22.800	22.100	22.200	18.518	451
2021-11-11	22.950	23.000	22.800	22.800	19.019	121
2021-11-10	23.150	23.200	23.141	23.141	19.304	548
2021-11-09	22.900	23.050	22.750	22.868	19.076	1,120
2021-11-08	23.150	23.150	22.800	22.900	19.103	412
2021-11-05	23.300	23.650	23.300	23.450	19.562	1,213
2021-11-04	22.450	22.750	22.400	22.750	18.978	1,231
2021-11-03	22.550	22.675	22.400	22.400	18.685	1,090
2021-11-02	22.450	22.500	22.050	22.100	18.435	285
2021-11-01	22.650	22.650	22.550	22.620	18.869	419
2021-10-29	21.723	22.050	21.723	22.050	18.394	554
2021-10-28	21.650	21.650	21.600	21.650	18.060	27
2021-10-27	21.950	21.950	21.399	21.400	17.851	1,501
2021-10-26	21.750	22.500	21.750	21.773	18.162	882
2021-10-25	21.250	21.550	21.150	21.550	17.977	250
2021-10-22	20.850	21.200	20.750	21.200	17.685	1,852
2021-10-21	20.850	21.050	20.750	20.856	17.397	1,144
2021-10-20	20.700	21.100	20.700	20.900	17.434	356
2021-10-19	20.856	20.856	20.856	20.856	17.397	258
2021-10-18	21.400	21.700	21.322	21.322	17.787	1,197
2021-10-15	21.050	21.550	21.050	21.300	17.768	3,068
2021-10-14	20.750	21.196	20.750	21.196	17.682	153

← NewerPage 19 of 19 · 1,113 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.