Akwel SA historical data
| 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 |
← NewerPage 2 of 2 · 117 trading days
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.