Akwel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 7.100 | 7.100 | 7.100 | 7.100 | 6.354 | 1 |
| 2025-03-27 | 7.000 | 7.000 | 7.000 | 7.000 | 6.265 | 15 |
| 2025-03-26 | 7.290 | 7.290 | 7.030 | 7.030 | 6.291 | 301 |
| 2025-03-25 | 7.210 | 7.210 | 7.040 | 7.040 | 6.300 | 46 |
| 2025-03-21 | 7.150 | 7.150 | 7.150 | 7.150 | 6.399 | 1 |
| 2025-03-20 | 7.030 | 7.180 | 7.030 | 7.180 | 6.426 | 319 |
| 2025-03-19 | 7.220 | 7.220 | 7.220 | 7.220 | 6.461 | 46 |
| 2025-03-18 | 7.150 | 7.150 | 7.150 | 7.150 | 6.399 | 34 |
| 2025-03-17 | 7.150 | 7.150 | 7.130 | 7.130 | 6.381 | 26 |
| 2025-03-14 | 7.120 | 7.120 | 7.030 | 7.030 | 6.291 | 27 |
| 2025-03-13 | 7.100 | 7.130 | 7.100 | 7.130 | 6.381 | 44 |
| 2025-03-12 | 7.300 | 7.300 | 7.210 | 7.210 | 6.453 | 30 |
| 2025-03-11 | 7.260 | 7.260 | 7.250 | 7.250 | 6.488 | 214 |
| 2025-03-10 | 7.230 | 7.290 | 7.230 | 7.290 | 6.524 | 124 |
| 2025-03-07 | 7.270 | 7.270 | 7.230 | 7.230 | 6.470 | 422 |
| 2025-03-05 | 7.200 | 7.200 | 7.190 | 7.200 | 6.444 | 17 |
| 2025-03-04 | 7.250 | 7.280 | 7.050 | 7.050 | 6.309 | 529 |
| 2025-02-27 | 7.200 | 7.200 | 7.140 | 7.200 | 6.444 | 44 |
| 2025-02-26 | 7.400 | 7.400 | 7.200 | 7.200 | 6.444 | 36 |
| 2025-02-25 | 7.230 | 7.320 | 7.230 | 7.320 | 6.551 | 267 |
| 2025-02-24 | 7.080 | 7.270 | 7.080 | 7.270 | 6.506 | 142 |
| 2025-02-21 | 7.300 | 7.300 | 7.300 | 7.300 | 6.533 | 29 |
| 2025-02-20 | 7.360 | 7.470 | 7.360 | 7.470 | 6.685 | 341 |
| 2025-02-19 | 7.480 | 7.480 | 7.250 | 7.470 | 6.685 | 44 |
| 2025-02-18 | 7.350 | 7.350 | 7.350 | 7.350 | 6.578 | 12 |
| 2025-02-17 | 7.270 | 7.300 | 7.270 | 7.300 | 6.533 | 96 |
| 2025-02-14 | 7.300 | 7.300 | 7.270 | 7.270 | 6.506 | 36 |
| 2025-02-13 | 7.100 | 7.310 | 7.090 | 7.240 | 6.479 | 81 |
| 2025-02-12 | 7.100 | 7.100 | 7.100 | 7.100 | 6.354 | 28 |
| 2025-02-11 | 7.050 | 7.050 | 7.020 | 7.020 | 6.283 | 19 |
| 2025-02-10 | 7.200 | 7.200 | 7.070 | 7.070 | 6.327 | 1,176 |
| 2025-02-07 | 7.330 | 7.330 | 7.149 | 7.149 | 6.398 | 5,348 |
| 2025-02-06 | 8.040 | 8.040 | 7.910 | 7.960 | 7.124 | 3,806 |
| 2025-02-05 | 7.870 | 7.870 | 7.870 | 7.870 | 7.043 | 142 |
| 2025-02-03 | 7.940 | 7.940 | 7.940 | 7.940 | 7.106 | 260 |
| 2025-01-31 | 7.860 | 7.900 | 7.860 | 7.900 | 7.070 | 7 |
| 2025-01-30 | 7.940 | 7.940 | 7.940 | 7.940 | 7.106 | 2 |
| 2025-01-29 | 7.900 | 7.900 | 7.890 | 7.890 | 7.061 | 71 |
| 2025-01-28 | 7.900 | 7.970 | 7.900 | 7.960 | 7.124 | 16 |
| 2025-01-27 | 7.760 | 7.870 | 7.760 | 7.840 | 7.016 | 39 |
| 2025-01-23 | 7.940 | 7.940 | 7.940 | 7.940 | 7.106 | 5 |
| 2025-01-22 | 8.000 | 8.030 | 8.000 | 8.030 | 7.186 | 7 |
| 2025-01-21 | 7.890 | 7.890 | 7.890 | 7.890 | 7.061 | 1 |
| 2025-01-20 | 7.960 | 7.960 | 7.960 | 7.960 | 7.124 | 282 |
| 2025-01-14 | 8.000 | 8.000 | 8.000 | 8.000 | 7.160 | 2 |
| 2025-01-13 | 7.830 | 7.830 | 7.830 | 7.830 | 7.007 | 8 |
| 2025-01-08 | 7.970 | 7.970 | 7.970 | 7.970 | 7.133 | 5 |
| 2025-01-07 | 8.400 | 8.420 | 8.400 | 8.420 | 7.535 | 14 |
| 2025-01-03 | 8.340 | 8.340 | 8.340 | 8.340 | 7.464 | 5 |
| 2024-12-31 | 8.060 | 8.060 | 8.060 | 8.060 | 7.213 | 40 |
| 2024-12-30 | 8.110 | 8.150 | 8.110 | 8.150 | 7.294 | 505 |
| 2024-12-27 | 8.200 | 8.200 | 8.200 | 8.200 | 7.339 | 1 |
| 2024-12-23 | 7.890 | 7.890 | 7.890 | 7.890 | 7.061 | 6 |
| 2024-12-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.070 | 353 |
| 2024-12-18 | 8.050 | 8.180 | 8.050 | 8.180 | 7.321 | 217 |
| 2024-12-17 | 8.090 | 8.090 | 8.090 | 8.090 | 7.240 | 3 |
| 2024-12-16 | 8.520 | 8.520 | 8.140 | 8.140 | 7.285 | 893 |
| 2024-12-13 | 8.570 | 8.570 | 8.250 | 8.250 | 7.383 | 58 |
| 2024-12-12 | 8.320 | 8.320 | 8.320 | 8.320 | 7.446 | 44 |
| 2024-12-10 | 8.800 | 8.800 | 8.300 | 8.470 | 7.580 | 125 |
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.