Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	9.900	9.900	9.860	9.860	9.446	682
2025-10-13	9.880	9.900	9.880	9.880	9.465	80
2025-10-10	9.900	9.900	9.860	9.860	9.446	561
2025-10-09	9.840	9.880	9.840	9.840	9.427	60
2025-10-08	9.840	9.880	9.840	9.880	9.465	140
2025-10-07	9.900	9.900	9.800	9.860	9.446	2,895
2025-10-06	9.940	9.960	9.760	9.800	9.388	1,213
2025-10-03	9.740	9.960	9.480	9.960	9.542	557
2025-10-02	9.780	9.920	9.780	9.860	9.158	1,905
2025-10-01	9.860	9.860	9.680	9.860	9.158	1,525
2025-09-30	9.720	9.840	9.680	9.840	9.140	120
2025-09-29	9.600	9.800	9.600	9.720	9.028	1,610
2025-09-26	9.480	9.620	9.480	9.620	8.935	136
2025-09-25	9.480	9.480	9.220	9.360	8.694	523
2025-09-24	9.540	9.540	9.400	9.440	8.768	260
2025-09-23	9.640	9.640	9.480	9.540	8.861	575
2025-09-22	9.560	9.580	9.520	9.560	8.880	178
2025-09-19	8.280	9.820	8.280	9.600	8.917	4,004
2025-09-17	8.087	8.087	8.060	8.060	7.486	102
2025-09-16	7.900	8.080	7.900	8.080	7.505	878
2025-09-15	8.040	8.120	8.040	8.040	7.468	116
2025-09-12	7.800	7.900	7.800	7.880	7.319	833
2025-09-10	8.000	8.000	7.960	7.960	7.394	449
2025-09-09	8.080	8.080	7.920	7.920	7.356	3,771
2025-09-08	7.900	8.000	7.900	7.900	7.338	11
2025-09-04	7.880	7.940	7.880	7.940	7.375	979
2025-09-02	8.000	8.000	7.880	7.880	7.319	6,815
2025-09-01	8.000	8.000	8.000	8.000	7.431	100
2025-08-28	8.080	8.100	8.020	8.020	7.449	226
2025-08-27	8.060	8.060	8.000	8.000	7.431	362
2025-08-26	8.120	8.120	8.000	8.000	7.431	508
2025-08-22	8.140	8.160	8.140	8.160	7.579	28
2025-08-21	8.220	8.220	8.160	8.160	7.579	58
2025-08-19	8.400	8.400	8.400	8.400	7.802	5
2025-08-18	8.400	8.400	8.400	8.400	7.802	76
2025-08-15	8.340	8.340	8.340	8.340	7.747	15
2025-08-13	8.140	8.300	8.140	8.300	7.709	71
2025-08-12	8.240	8.240	8.240	8.240	7.654	6
2025-08-08	8.020	8.100	8.020	8.100	7.524	2
2025-08-07	8.180	8.180	8.020	8.140	7.561	696
2025-08-06	8.120	8.200	8.020	8.140	7.561	2,547
2025-08-05	8.380	8.380	8.380	8.380	7.784	1
2025-08-04	8.360	8.380	8.360	8.380	7.784	56
2025-08-01	8.440	8.440	8.440	8.440	7.839	46
2025-07-30	8.580	8.580	8.580	8.580	7.969	1
2025-07-29	8.610	8.660	8.600	8.600	7.988	481
2025-07-28	8.620	8.620	8.580	8.620	8.007	430
2025-07-25	8.360	8.360	8.360	8.360	7.765	36
2025-07-24	8.340	8.400	8.180	8.400	7.802	346
2025-07-23	8.300	8.440	8.300	8.440	7.839	69
2025-07-22	8.340	8.340	8.340	8.340	7.747	23
2025-07-21	8.120	8.200	8.120	8.200	7.617	222
2025-07-18	8.100	8.180	8.100	8.180	7.598	216
2025-07-17	8.140	8.140	8.060	8.100	7.524	95
2025-07-16	8.360	8.360	8.100	8.140	7.561	570
2025-07-15	8.300	8.300	8.180	8.260	7.672	38
2025-07-14	8.200	8.300	8.160	8.300	7.709	56
2025-07-11	8.160	8.240	8.160	8.240	7.654	199
2025-07-10	8.200	8.240	8.200	8.240	7.654	32
2025-07-09	8.320	8.320	8.180	8.220	7.635	282

← NewerPage 5 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.