Akwel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.200 | 7.222 | 7.200 | 7.222 | 6.919 | 4,173 |
| 2026-04-17 | 7.260 | 7.280 | 7.231 | 7.231 | 6.927 | 8,856 |
| 2026-04-16 | 7.200 | 7.200 | 7.170 | 7.197 | 6.894 | 3,442 |
| 2026-04-15 | 7.160 | 7.160 | 7.120 | 7.133 | 6.833 | 1,720 |
| 2026-04-14 | 7.200 | 7.260 | 7.200 | 7.243 | 6.939 | 6,635 |
| 2026-04-10 | 7.050 | 7.050 | 6.940 | 7.040 | 6.744 | 197 |
| 2026-04-07 | 6.980 | 7.240 | 6.980 | 7.100 | 6.802 | 1,798 |
| 2026-04-01 | 7.180 | 7.180 | 7.180 | 7.180 | 6.878 | 51 |
| 2026-03-31 | 7.200 | 7.200 | 7.100 | 7.100 | 6.802 | 207 |
| 2026-03-30 | 7.200 | 7.200 | 7.200 | 7.200 | 6.898 | 1,400 |
| 2026-03-27 | 7.340 | 7.340 | 7.240 | 7.280 | 6.974 | 1,478 |
| 2026-03-26 | 7.560 | 7.560 | 7.300 | 7.420 | 7.108 | 307 |
| 2026-03-24 | 7.000 | 7.000 | 6.940 | 6.940 | 6.648 | 1,130 |
| 2026-03-23 | 7.010 | 7.040 | 7.000 | 7.040 | 6.744 | 290 |
| 2026-03-20 | 7.240 | 7.240 | 7.140 | 7.140 | 6.840 | 356 |
| 2026-03-19 | 7.140 | 7.360 | 7.140 | 7.360 | 7.051 | 3,099 |
| 2026-03-18 | 7.260 | 7.460 | 7.260 | 7.460 | 7.147 | 371 |
| 2026-03-17 | 7.140 | 7.300 | 7.140 | 7.260 | 6.955 | 1,757 |
| 2026-03-16 | 6.920 | 7.160 | 6.920 | 7.140 | 6.840 | 1,278 |
| 2026-03-13 | 6.780 | 7.000 | 6.780 | 7.000 | 6.706 | 3,248 |
| 2026-03-12 | 6.800 | 6.840 | 6.760 | 6.760 | 6.476 | 1,185 |
| 2026-03-11 | 6.900 | 6.900 | 6.780 | 6.800 | 6.514 | 240 |
| 2026-03-10 | 6.960 | 6.960 | 6.920 | 6.920 | 6.629 | 315 |
| 2026-03-09 | 6.520 | 6.820 | 6.520 | 6.820 | 6.533 | 412 |
| 2026-03-06 | 6.980 | 7.000 | 6.960 | 7.000 | 6.706 | 2,158 |
| 2026-03-05 | 7.200 | 7.200 | 7.020 | 7.020 | 6.725 | 244 |
| 2026-03-04 | 7.160 | 7.160 | 7.060 | 7.060 | 6.763 | 301 |
| 2026-03-03 | 7.260 | 7.300 | 7.260 | 7.260 | 6.955 | 830 |
| 2026-03-02 | 7.300 | 7.360 | 7.300 | 7.300 | 6.993 | 1,012 |
| 2026-02-27 | 7.440 | 7.470 | 7.380 | 7.460 | 7.147 | 821 |
| 2026-02-26 | 7.520 | 7.520 | 7.500 | 7.500 | 7.185 | 2,517 |
| 2026-02-25 | 7.520 | 7.520 | 7.520 | 7.520 | 7.204 | 900 |
| 2026-02-24 | 7.300 | 7.560 | 7.300 | 7.560 | 7.242 | 3,807 |
| 2026-02-23 | 7.400 | 7.400 | 7.240 | 7.300 | 6.993 | 2,954 |
| 2026-02-20 | 7.720 | 7.720 | 7.520 | 7.540 | 7.223 | 464 |
| 2026-02-19 | 7.900 | 7.900 | 7.800 | 7.800 | 7.472 | 136 |
| 2026-02-18 | 7.840 | 7.860 | 7.840 | 7.860 | 7.530 | 2,038 |
| 2026-02-17 | 7.720 | 7.740 | 7.720 | 7.740 | 7.415 | 9,050 |
| 2026-02-16 | 7.920 | 7.920 | 7.920 | 7.920 | 7.587 | 1 |
| 2026-02-13 | 7.860 | 7.900 | 7.860 | 7.900 | 7.568 | 7,029 |
| 2026-02-12 | 7.840 | 7.880 | 7.840 | 7.880 | 7.549 | 3 |
| 2026-02-11 | 7.920 | 7.920 | 7.880 | 7.910 | 7.578 | 4,842 |
| 2026-02-10 | 8.040 | 8.040 | 7.980 | 8.000 | 7.664 | 3 |
| 2026-02-06 | 7.700 | 7.820 | 7.620 | 7.780 | 7.453 | 11,605 |
| 2026-02-05 | 8.000 | 8.000 | 8.000 | 8.000 | 7.664 | 4,945 |
| 2026-02-04 | 8.040 | 8.040 | 8.040 | 8.040 | 7.702 | 300 |
| 2026-02-03 | 7.860 | 7.980 | 7.860 | 7.980 | 7.645 | 1,012 |
| 2026-02-02 | 7.880 | 7.900 | 7.860 | 7.860 | 7.530 | 1,814 |
| 2026-01-30 | 7.880 | 8.000 | 7.880 | 7.900 | 7.568 | 239 |
| 2026-01-29 | 7.940 | 8.000 | 7.940 | 8.000 | 7.664 | 162 |
| 2026-01-28 | 7.940 | 7.940 | 7.940 | 7.940 | 7.606 | 20 |
| 2026-01-26 | 7.940 | 8.000 | 7.940 | 8.000 | 7.664 | 10,181 |
| 2026-01-23 | 7.920 | 8.020 | 7.920 | 7.940 | 7.606 | 104 |
| 2026-01-22 | 8.020 | 8.020 | 7.900 | 8.001 | 7.665 | 15,811 |
| 2026-01-21 | 7.940 | 7.940 | 7.940 | 7.940 | 7.606 | 1,200 |
| 2026-01-19 | 8.060 | 8.060 | 7.960 | 7.960 | 7.626 | 17,109 |
| 2026-01-16 | 8.060 | 8.060 | 8.000 | 8.020 | 7.683 | 2,271 |
| 2026-01-15 | 7.960 | 8.060 | 7.960 | 8.000 | 7.664 | 10,903 |
| 2026-01-14 | 8.000 | 8.000 | 7.840 | 7.840 | 7.511 | 183 |
| 2026-01-13 | 8.060 | 8.060 | 7.940 | 8.000 | 7.664 | 14,678 |
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.