Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-09	8.000	8.600	7.860	8.500	7.607	2,103
2024-12-02	7.790	7.790	7.790	7.790	6.972	1
2024-11-27	8.190	8.190	8.190	8.190	7.330	6
2024-11-26	8.400	8.400	8.250	8.250	7.383	67
2024-11-15	8.869	8.869	8.869	8.869	7.937	13
2024-11-14	8.350	8.350	8.350	8.350	7.473	18
2024-11-13	8.330	8.330	8.330	8.330	7.455	18
2024-11-12	8.930	8.930	8.930	8.930	7.992	22
2024-11-11	9.390	9.390	9.390	9.390	8.404	1
2024-11-08	9.450	9.450	9.140	9.140	8.180	39
2024-11-06	9.450	9.450	9.450	9.450	8.457	14
2024-11-04	9.300	9.300	9.300	9.300	8.323	18
2024-11-01	9.320	9.320	9.320	9.320	8.341	18
2024-10-31	9.520	9.520	9.520	9.520	8.520	26
2024-10-30	9.530	9.590	9.530	9.590	8.582	224
2024-10-29	9.530	9.530	9.530	9.530	8.529	22
2024-10-25	9.560	9.560	9.560	9.560	8.556	24
2024-10-23	9.610	9.610	9.610	9.610	8.600	18
2024-10-22	9.610	9.610	9.610	9.610	8.600	14
2024-10-21	9.780	9.780	9.780	9.780	8.753	1
2024-10-18	9.780	9.780	9.780	9.780	8.753	2
2024-10-17	9.701	9.701	9.700	9.700	8.681	3
2024-10-16	9.740	9.740	9.740	9.740	8.717	2
2024-10-14	9.820	9.820	9.800	9.800	8.770	63
2024-10-07	9.660	9.660	9.660	9.660	8.645	49
2024-09-27	9.750	9.750	9.750	9.750	8.726	20,000
2024-09-17	9.990	9.990	9.990	9.990	8.940	1
2024-09-16	9.820	9.820	9.820	9.820	8.788	21
2024-09-02	10.280	10.280	10.280	10.280	9.200	76
2024-08-29	10.200	10.200	10.200	10.200	9.128	142
2024-08-28	10.240	10.240	10.200	10.200	9.128	35
2024-08-27	10.280	10.280	10.280	10.280	9.200	24
2024-08-14	10.540	10.760	10.540	10.760	9.630	216
2024-08-13	10.540	10.540	10.540	10.540	9.433	3
2024-08-08	10.680	10.680	10.680	10.680	9.558	186
2024-07-30	10.760	10.760	10.740	10.740	9.612	19
2024-07-29	10.700	10.700	10.700	10.700	9.576	22
2024-07-26	10.600	10.600	10.600	10.600	9.486	26
2024-07-19	11.000	11.000	11.000	11.000	9.844	24
2024-07-17	11.020	11.020	11.020	11.020	9.862	24
2024-07-16	11.160	11.160	11.160	11.160	9.988	18
2024-07-12	11.300	11.300	11.300	11.300	10.113	22
2024-07-11	10.820	10.820	10.820	10.820	9.683	14
2024-07-10	10.660	11.000	10.660	11.000	9.844	23
2024-07-08	11.200	11.200	11.200	11.200	10.023	12
2024-07-05	11.240	11.240	11.240	11.240	10.059	24
2024-07-04	11.140	11.140	11.140	11.140	9.970	22
2024-07-03	10.860	10.860	10.840	10.840	9.701	18
2024-06-27	11.540	11.540	11.020	11.020	9.862	10
2024-06-20	11.840	11.840	11.840	11.840	10.596	20
2024-06-19	12.060	12.120	12.060	12.120	10.847	375
2024-06-18	12.120	12.120	12.120	12.120	10.847	12
2024-06-17	12.140	12.200	12.140	12.200	10.918	53
2024-06-14	12.060	12.060	12.060	12.060	10.793	209
2024-06-13	12.080	12.080	12.080	12.080	10.811	16
2024-06-12	12.200	12.440	12.180	12.200	10.918	199
2024-06-11	12.700	12.700	12.700	12.700	11.366	12
2024-06-10	12.700	12.800	12.700	12.700	11.366	24
2024-06-07	12.700	12.700	12.700	12.700	11.366	22
2024-06-05	12.800	12.800	12.760	12.760	11.419	10

← NewerPage 8 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.