Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.540	6.540	6.460	6.460	6.460	200
2026-07-20	6.680	6.680	6.400	6.440	6.440	1,802
2026-07-17	6.680	6.680	6.640	6.680	6.680	11
2026-07-16	6.940	6.940	6.940	6.940	6.940	1
2026-07-15	6.860	6.900	6.840	6.840	6.840	17
2026-07-14	6.820	6.820	6.820	6.820	6.820	1
2026-07-13	6.880	6.880	6.880	6.880	6.880	0
2026-07-10	6.700	6.700	6.680	6.680	6.680	7
2026-07-09	6.760	6.760	6.760	6.760	6.760	1
2026-07-08	6.880	6.880	6.880	6.880	6.880	1
2026-07-07	6.940	6.940	6.780	6.780	6.780	166
2026-07-06	6.700	6.740	6.700	6.740	6.740	1
2026-07-03	6.920	6.920	6.860	6.860	6.860	864
2026-07-02	6.700	6.700	6.700	6.700	6.700	120
2026-07-01	7.000	7.000	6.800	6.860	6.860	9
2026-06-30	6.860	6.860	6.840	6.840	6.840	906
2026-06-29	6.900	6.900	6.860	6.880	6.880	1,131
2026-06-26	6.900	6.900	6.900	6.900	6.900	4
2026-06-25	7.200	7.200	7.200	7.200	7.200	0
2026-06-24	7.180	7.200	7.180	7.200	7.200	15
2026-06-23	7.000	7.140	6.940	7.140	7.140	330
2026-06-22	7.040	7.040	7.000	7.000	7.000	126
2026-06-19	6.980	7.040	6.980	7.040	7.040	53
2026-06-18	6.960	7.000	6.900	6.900	6.900	260
2026-06-17	6.940	7.080	6.940	6.980	6.980	62
2026-06-16	6.980	6.980	6.880	6.880	6.880	2
2026-06-15	6.980	7.000	6.980	7.000	7.000	465
2026-06-12	6.940	6.940	6.940	6.940	6.940	1,117
2026-06-11	7.000	7.000	7.000	7.000	7.000	0
2026-06-10	7.080	7.080	6.960	7.000	7.000	311
2026-06-09	7.020	7.100	7.020	7.100	7.100	4
2026-06-08	6.980	6.980	6.980	6.980	6.980	4
2026-06-05	7.060	7.060	7.060	7.060	7.060	1
2026-06-04	7.080	7.080	7.080	7.080	7.080	0
2026-06-03	7.060	7.060	7.060	7.060	7.060	0
2026-06-02	7.000	7.000	6.980	7.000	7.000	445
2026-06-01	7.260	7.260	7.140	7.140	6.840	153
2026-05-29	7.240	7.260	7.200	7.230	6.926	39
2026-05-28	7.200	7.200	7.200	7.200	6.898	132
2026-05-27	7.220	7.220	7.180	7.180	6.878	70
2026-05-26	7.220	7.220	7.220	7.220	6.917	34
2026-05-22	7.220	7.220	7.220	7.220	6.917	10
2026-05-21	7.180	7.200	7.180	7.200	6.898	2,676
2026-05-20	7.140	7.220	7.140	7.220	6.917	30
2026-05-19	7.220	7.320	7.220	7.320	7.012	202
2026-05-18	7.300	7.320	7.300	7.320	7.012	3
2026-05-15	7.280	7.300	7.220	7.220	6.917	231
2026-05-14	7.220	7.300	7.080	7.300	6.993	3,279
2026-05-13	7.180	7.200	7.180	7.200	6.898	1,838
2026-05-11	7.180	7.200	7.100	7.200	6.898	6,984
2026-05-08	7.120	7.180	7.120	7.140	6.840	621
2026-05-07	7.160	7.180	7.160	7.180	6.878	2
2026-05-06	7.280	7.280	7.200	7.280	6.974	3
2026-05-05	7.280	7.300	7.120	7.300	6.993	3
2026-04-30	7.200	7.200	7.200	7.200	6.898	731
2026-04-28	7.280	7.280	7.220	7.280	6.974	156
2026-04-27	7.280	7.280	7.140	7.140	6.840	3
2026-04-24	7.140	7.140	7.140	7.140	6.840	1,000
2026-04-23	7.300	7.330	7.300	7.300	6.993	980
2026-04-22	7.300	7.300	7.300	7.300	6.993	500

← NewerPage 2 of 19 · 1,105 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.