Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6.380	6.380	6.380	6.380	6.380	1
2026-10-22	6.360	6.360	6.340	6.340	6.340	3
2026-10-20	6.200	6.200	6.200	6.200	6.200	1
2026-10-13	6.420	6.420	6.420	6.420	6.420	174
2026-10-12	6.480	6.540	6.480	6.540	6.540	1
2026-10-09	6.580	6.580	6.580	6.580	6.580	847
2026-10-08	6.660	6.660	6.660	6.660	6.660	500
2026-10-07	6.600	6.600	6.600	6.600	6.600	218
2026-10-06	6.540	6.540	6.540	6.540	6.540	206
2026-10-05	6.460	6.460	6.460	6.460	6.460	65
2026-10-02	6.420	6.420	6.420	6.420	6.420	30
2026-10-01	6.420	6.480	6.420	6.480	6.480	722
2026-09-30	6.340	6.340	6.340	6.340	6.340	32
2026-09-29	6.380	6.410	6.360	6.360	6.360	1,073
2026-09-28	6.480	6.480	6.360	6.360	6.360	33
2026-09-25	6.600	6.600	6.600	6.600	6.600	30
2026-09-23	6.700	6.700	6.620	6.620	6.620	403
2026-09-22	6.360	6.360	6.360	6.360	6.360	42
2026-09-21	6.360	6.400	6.360	6.400	6.400	1,162
2026-09-18	6.080	6.380	6.080	6.380	6.380	1,695
2026-09-17	6.000	6.000	6.000	6.000	6.000	1
2026-09-16	6.280	6.280	5.700	5.960	5.960	350
2026-09-15	6.160	6.160	5.660	5.740	5.740	795
2026-09-14	6.100	6.100	5.860	6.000	6.000	228
2026-09-11	6.200	6.200	6.100	6.160	6.160	798
2026-09-10	6.460	6.460	6.220	6.240	6.240	1,511
2026-09-09	6.420	6.420	6.280	6.280	6.280	304
2026-09-08	6.420	6.420	6.390	6.390	6.390	3
2026-09-07	6.500	6.500	6.420	6.420	6.420	6
2026-09-04	6.600	6.600	6.400	6.470	6.470	33
2026-09-03	6.600	6.600	6.600	6.600	6.600	1
2026-09-02	6.720	6.720	6.420	6.420	6.420	30
2026-09-01	6.740	6.740	6.740	6.740	6.740	1
2026-08-31	6.780	6.780	6.560	6.560	6.560	43
2026-08-28	6.760	6.760	6.570	6.570	6.570	6,423
2026-08-27	6.740	6.740	6.520	6.600	6.600	1,576
2026-08-26	6.600	6.650	6.600	6.640	6.640	154
2026-08-25	6.580	6.580	6.540	6.560	6.560	498
2026-08-24	6.780	6.780	6.780	6.780	6.780	1
2026-08-21	6.580	6.580	6.580	6.580	6.580	0
2026-08-20	6.500	6.500	6.500	6.500	6.500	1
2026-08-19	6.580	6.580	6.380	6.480	6.480	370
2026-08-18	6.520	6.540	6.500	6.540	6.540	1,378
2026-08-17	6.780	6.780	6.700	6.700	6.700	50
2026-08-14	6.700	6.700	6.700	6.700	6.700	300
2026-08-13	6.780	6.780	6.780	6.780	6.780	75
2026-08-12	6.780	6.780	6.780	6.780	6.780	120
2026-08-10	6.560	6.560	6.560	6.560	6.560	2
2026-08-07	6.480	6.680	6.480	6.620	6.620	835
2026-08-06	6.740	6.740	6.500	6.500	6.500	2,633
2026-08-05	6.700	6.700	6.680	6.680	6.680	0
2026-08-04	6.680	6.680	6.680	6.680	6.680	100
2026-08-03	6.620	6.660	6.620	6.660	6.660	51
2026-07-31	6.560	6.660	6.560	6.660	6.660	2,482
2026-07-30	6.500	6.560	6.500	6.560	6.560	2,724
2026-07-29	6.300	6.300	6.300	6.300	6.300	3,512
2026-07-28	6.300	6.300	6.280	6.280	6.280	150
2026-07-27	6.420	6.420	6.380	6.380	6.380	3
2026-07-23	6.720	6.720	6.720	6.720	6.720	200
2026-07-22	6.680	6.680	6.680	6.680	6.680	0

Page 1 of 2 · 117 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.