Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	13.240	13.240	13.240	13.240	11.570	22
2024-05-24	13.200	13.200	13.200	13.200	11.535	271
2024-05-23	13.100	13.100	13.100	13.100	11.448	12
2024-05-21	13.340	13.340	13.340	13.340	11.658	79
2024-05-20	13.420	13.460	13.420	13.460	11.763	32
2024-05-17	13.340	13.340	13.340	13.340	11.658	20
2024-05-16	13.400	13.400	13.400	13.400	11.710	14
2024-05-15	13.360	13.360	13.360	13.360	11.675	12
2024-05-14	13.520	13.520	13.520	13.520	11.815	16
2024-05-13	13.520	13.520	13.520	13.520	11.815	18
2024-05-10	13.400	13.400	13.400	13.400	11.710	20
2024-05-09	13.440	13.440	13.440	13.440	11.745	18
2024-05-08	13.500	13.500	13.500	13.500	11.798	14
2024-05-07	13.600	13.600	13.600	13.600	11.885	20
2024-05-03	13.700	13.700	13.700	13.700	11.972	22
2024-05-02	14.020	14.020	14.020	14.020	12.252	18
2024-04-30	13.360	13.360	13.360	13.360	11.675	14
2024-04-29	13.360	13.360	13.360	13.360	11.675	1
2024-04-26	13.260	13.260	13.239	13.240	11.570	47
2024-04-25	13.260	13.580	13.260	13.580	11.868	40
2024-04-24	13.300	13.380	13.300	13.380	11.693	38
2024-04-23	13.300	13.320	13.300	13.319	11.639	412
2024-04-22	13.393	13.420	13.393	13.420	11.728	107
2024-04-19	13.460	13.680	13.460	13.680	11.955	812
2024-04-18	13.380	13.480	13.380	13.480	11.780	25
2024-04-17	13.400	13.440	13.240	13.440	11.745	170
2024-04-16	13.401	13.420	13.399	13.400	11.710	316
2024-04-15	13.920	13.939	13.920	13.939	12.181	325
2024-04-12	14.039	14.039	14.039	14.039	12.268	85
2024-04-11	14.400	14.400	14.259	14.259	12.461	456
2024-04-10	14.480	14.480	14.480	14.480	12.654	118
2024-04-09	14.860	14.860	14.708	14.723	12.866	1,299
2024-04-08	15.380	15.380	14.900	14.900	13.021	46
2024-04-05	14.820	15.240	14.820	15.000	13.108	218
2024-04-04	14.600	14.600	13.460	14.300	12.497	458
2024-04-03	14.500	14.618	14.500	14.500	12.672	259
2024-04-02	14.720	14.720	14.413	14.540	12.706	44
2024-03-28	14.700	14.940	14.700	14.720	12.864	138
2024-03-27	14.560	14.877	14.560	14.639	12.793	261
2024-03-26	13.880	14.501	13.880	14.400	12.584	143
2024-03-25	13.880	14.181	13.880	14.179	12.391	396
2024-03-22	13.640	14.100	13.640	14.100	12.322	28
2024-03-21	13.540	13.880	13.540	13.879	12.129	150
2024-03-20	13.460	13.480	13.460	13.480	11.780	32
2024-03-19	13.479	13.480	13.479	13.479	11.779	42
2024-03-18	13.400	13.400	13.400	13.400	11.710	14
2024-03-15	13.500	13.500	13.500	13.500	11.798	12
2024-03-14	13.740	13.740	13.740	13.740	12.007	11
2024-03-13	13.640	13.760	13.640	13.759	12.024	350
2024-03-12	13.580	13.653	13.580	13.639	11.919	255
2024-03-11	13.860	13.861	13.720	13.860	12.112	140
2024-03-08	13.833	13.865	13.833	13.865	12.116	121
2024-03-07	13.860	13.980	13.839	13.840	12.095	131
2024-03-06	13.899	13.900	13.887	13.900	12.147	159
2024-03-05	13.959	13.960	13.959	13.960	12.200	42
2024-03-04	13.986	14.199	13.986	14.199	12.408	315
2024-03-01	14.259	14.260	14.259	14.260	12.462	63
2024-02-29	14.260	14.261	14.260	14.261	12.463	19
2024-02-28	14.180	14.899	14.180	14.899	13.020	621
2024-02-27	14.120	14.120	14.100	14.100	12.322	327

← NewerPage 9 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.