Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	8.260	8.460	8.260	8.420	7.821	86
2025-07-07	8.380	8.400	8.260	8.320	7.728	683
2025-07-04	8.440	8.580	8.440	8.480	7.877	640
2025-07-03	8.480	8.480	8.480	8.480	7.877	54
2025-07-02	8.250	8.460	8.250	8.360	7.765	773
2025-07-01	8.250	8.260	8.220	8.220	7.635	89
2025-06-30	8.180	8.240	8.100	8.160	7.579	47
2025-06-27	8.200	8.220	8.200	8.220	7.356	430
2025-06-26	8.180	8.260	8.180	8.260	7.392	457
2025-06-25	8.200	8.280	8.100	8.200	7.339	350
2025-06-24	7.980	7.980	7.940	7.980	7.142	46
2025-06-23	7.860	7.860	7.840	7.860	7.034	1,506
2025-06-20	7.600	7.620	7.600	7.620	6.819	502
2025-06-19	7.720	7.720	7.700	7.700	6.891	6,256
2025-06-18	7.620	7.680	7.620	7.680	6.873	2,910
2025-06-17	7.520	7.700	7.520	7.660	6.855	1,009
2025-06-16	7.780	7.780	7.560	7.560	6.766	340
2025-06-13	7.820	7.820	7.640	7.700	6.891	195
2025-06-12	8.020	8.020	7.920	7.920	7.088	45
2025-06-11	8.040	8.120	8.000	8.000	7.160	78
2025-06-10	7.620	8.000	7.520	7.880	7.052	278
2025-06-09	7.520	7.700	7.520	7.520	6.730	3,251
2025-06-06	7.400	7.400	7.280	7.320	6.551	16
2025-06-05	7.500	7.500	7.360	7.360	6.587	26
2025-06-04	7.520	7.520	7.480	7.480	6.694	3,004
2025-06-03	7.340	7.520	7.340	7.480	6.694	10
2025-06-02	7.800	7.800	7.380	7.380	6.605	293
2025-05-30	7.400	7.540	7.400	7.540	6.748	85
2025-05-29	7.540	7.540	7.400	7.500	6.712	457
2025-05-28	7.360	7.480	7.300	7.420	6.640	1,919
2025-05-27	7.320	7.440	7.260	7.260	6.497	157
2025-05-23	7.280	7.280	7.280	7.280	6.515	30
2025-05-22	7.540	7.540	7.280	7.280	6.515	2,605
2025-05-21	7.520	7.520	7.480	7.480	6.694	59
2025-05-20	7.400	7.620	7.400	7.600	6.802	101
2025-05-19	7.460	7.540	7.460	7.540	6.748	179
2025-05-16	7.760	7.920	7.760	7.840	7.016	147
2025-05-15	7.820	7.910	7.820	7.900	7.070	1,390
2025-05-14	7.800	7.800	7.800	7.800	6.981	48
2025-05-12	7.800	7.800	7.700	7.700	6.891	766
2025-05-09	7.660	7.660	7.660	7.660	6.855	96
2025-05-08	7.520	7.520	7.520	7.520	6.730	2
2025-05-07	7.520	7.520	7.520	7.520	6.730	4
2025-05-02	7.540	7.540	7.540	7.540	6.748	6
2025-04-30	7.300	7.400	7.300	7.400	6.623	180
2025-04-29	7.400	7.400	7.240	7.240	6.479	40
2025-04-28	7.380	7.380	7.380	7.380	6.605	3
2025-04-25	7.400	7.400	7.400	7.400	6.623	36
2025-04-24	7.460	7.460	7.460	7.460	6.676	185
2025-04-22	7.520	7.520	7.520	7.520	6.730	150
2025-04-16	7.680	7.680	7.680	7.680	6.873	34
2025-04-15	7.500	7.640	7.500	7.640	6.837	803
2025-04-14	7.300	7.300	7.280	7.300	6.533	32
2025-04-08	7.180	7.180	7.180	7.180	6.426	182
2025-04-07	6.900	7.000	6.700	7.000	6.265	894
2025-04-04	6.840	7.190	6.840	6.960	6.229	1,676
2025-04-03	6.830	6.930	6.830	6.930	6.202	39
2025-04-02	6.950	6.950	6.950	6.950	6.220	914
2025-04-01	7.150	7.150	7.150	7.150	6.399	13
2025-03-31	6.950	6.950	6.950	6.950	6.220	1

← NewerPage 6 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.