Akwel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 8.060 | 8.060 | 8.040 | 8.060 | 7.721 | 1,913 |
| 2026-01-09 | 8.060 | 8.060 | 8.060 | 8.060 | 7.721 | 651 |
| 2026-01-08 | 8.040 | 8.060 | 8.020 | 8.060 | 7.721 | 13 |
| 2026-01-07 | 8.060 | 8.060 | 8.060 | 8.060 | 7.721 | 369 |
| 2026-01-06 | 8.060 | 8.060 | 8.060 | 8.060 | 7.721 | 313 |
| 2026-01-05 | 8.180 | 8.200 | 8.000 | 8.000 | 7.664 | 662 |
| 2026-01-02 | 8.140 | 8.180 | 8.120 | 8.140 | 7.798 | 3,425 |
| 2025-12-31 | 8.140 | 8.140 | 8.060 | 8.060 | 7.721 | 600 |
| 2025-12-30 | 8.040 | 8.140 | 8.040 | 8.140 | 7.798 | 201 |
| 2025-12-29 | 8.060 | 8.200 | 8.060 | 8.160 | 7.817 | 486 |
| 2025-12-24 | 8.100 | 8.100 | 8.000 | 8.080 | 7.741 | 250 |
| 2025-12-23 | 8.020 | 8.060 | 8.000 | 8.060 | 7.721 | 466 |
| 2025-12-22 | 8.100 | 8.100 | 7.940 | 7.960 | 7.626 | 397 |
| 2025-12-19 | 7.980 | 8.000 | 7.840 | 7.960 | 7.626 | 1,791 |
| 2025-12-18 | 8.000 | 8.000 | 7.900 | 7.900 | 7.568 | 159 |
| 2025-12-17 | 8.000 | 8.020 | 8.000 | 8.020 | 7.683 | 95 |
| 2025-12-16 | 7.860 | 8.050 | 7.860 | 8.050 | 7.712 | 672 |
| 2025-12-15 | 8.020 | 8.020 | 7.820 | 7.880 | 7.549 | 101 |
| 2025-12-12 | 7.800 | 7.900 | 7.620 | 7.900 | 7.568 | 72 |
| 2025-12-11 | 7.770 | 7.780 | 7.740 | 7.760 | 7.434 | 264 |
| 2025-12-10 | 7.840 | 7.840 | 7.700 | 7.700 | 7.377 | 1,795 |
| 2025-12-09 | 8.100 | 8.100 | 7.800 | 7.920 | 7.587 | 106 |
| 2025-12-08 | 8.080 | 8.080 | 7.800 | 7.800 | 7.472 | 455 |
| 2025-12-05 | 8.040 | 8.060 | 8.000 | 8.060 | 7.721 | 410 |
| 2025-12-04 | 8.120 | 8.120 | 7.940 | 8.040 | 7.702 | 558 |
| 2025-12-03 | 8.000 | 8.100 | 8.000 | 8.100 | 7.760 | 2,974 |
| 2025-12-02 | 8.100 | 8.140 | 8.000 | 8.080 | 7.741 | 2,464 |
| 2025-12-01 | 7.980 | 8.140 | 7.980 | 8.140 | 7.798 | 1,624 |
| 2025-11-28 | 7.820 | 8.000 | 7.660 | 7.880 | 7.549 | 3,214 |
| 2025-11-27 | 7.800 | 8.000 | 7.800 | 7.920 | 7.587 | 4,059 |
| 2025-11-26 | 7.900 | 7.980 | 7.740 | 7.740 | 7.415 | 3,399 |
| 2025-11-25 | 7.980 | 8.000 | 7.980 | 7.980 | 7.645 | 2,270 |
| 2025-11-24 | 7.840 | 7.980 | 7.830 | 7.980 | 7.645 | 2,302 |
| 2025-11-21 | 7.840 | 7.920 | 7.840 | 7.920 | 7.587 | 1,007 |
| 2025-11-20 | 7.920 | 7.920 | 7.920 | 7.920 | 7.587 | 1 |
| 2025-11-19 | 7.920 | 7.940 | 7.920 | 7.940 | 7.606 | 5 |
| 2025-11-18 | 7.860 | 7.960 | 7.860 | 7.900 | 7.568 | 2,759 |
| 2025-11-17 | 7.660 | 7.940 | 7.660 | 7.860 | 7.530 | 16,419 |
| 2025-11-14 | 7.980 | 7.980 | 7.720 | 7.920 | 7.587 | 2,010 |
| 2025-11-13 | 8.180 | 8.340 | 8.060 | 8.160 | 7.817 | 3,819 |
| 2025-11-12 | 8.300 | 8.300 | 8.300 | 8.300 | 7.951 | 36 |
| 2025-11-11 | 8.360 | 8.360 | 8.260 | 8.340 | 7.990 | 1,690 |
| 2025-11-10 | 8.340 | 8.460 | 8.340 | 8.340 | 7.990 | 5,591 |
| 2025-11-07 | 9.060 | 9.480 | 8.400 | 8.500 | 8.143 | 4,345 |
| 2025-11-06 | 10.200 | 10.650 | 9.940 | 9.940 | 9.522 | 566 |
| 2025-11-05 | 10.450 | 10.550 | 10.150 | 10.250 | 9.819 | 462 |
| 2025-11-04 | 10.850 | 10.850 | 10.550 | 10.550 | 10.107 | 2,016 |
| 2025-11-03 | 10.300 | 11.000 | 10.300 | 10.950 | 10.490 | 963 |
| 2025-10-31 | 11.100 | 11.150 | 11.000 | 11.050 | 10.586 | 1,226 |
| 2025-10-30 | 10.900 | 11.100 | 10.900 | 11.100 | 10.634 | 780 |
| 2025-10-29 | 10.150 | 10.500 | 10.150 | 10.400 | 9.963 | 1,292 |
| 2025-10-28 | 9.900 | 10.200 | 9.900 | 10.050 | 9.628 | 178 |
| 2025-10-27 | 9.960 | 10.100 | 9.860 | 9.900 | 9.484 | 1,285 |
| 2025-10-24 | 10.000 | 10.000 | 9.900 | 9.940 | 9.522 | 1,396 |
← NewerPage 4 of 4 · 234 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.