Aquila European Renewables Income PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	0.528	0.537	0.525	0.527	0.245	117,032
2024-05-17	0.534	0.545	0.531	0.534	0.249	36,472
2024-05-16	0.546	0.552	0.532	0.542	0.252	20,394
2024-05-15	0.546	0.546	0.531	0.546	0.248	66,281
2024-05-14	0.546	0.552	0.532	0.542	0.246	33,691
2024-05-13	0.552	0.552	0.531	0.541	0.245	65,400
2024-05-10	0.546	0.546	0.532	0.546	0.248	35,547
2024-05-09	0.532	0.553	0.531	0.542	0.246	2,277,436
2024-05-08	0.543	0.545	0.538	0.545	0.247	31,145
2024-05-07	0.560	0.560	0.540	0.551	0.250	36,836
2024-05-03	0.553	0.554	0.538	0.553	0.251	333,418
2024-05-02	0.538	0.561	0.538	0.549	0.249	120,143
2024-05-01	0.553	0.553	0.538	0.549	0.249	9,151
2024-04-30	0.538	0.560	0.538	0.549	0.249	500,295
2024-04-29	0.560	0.560	0.531	0.541	0.245	22,570
2024-04-26	0.532	0.560	0.531	0.549	0.249	240,766
2024-04-25	0.531	0.553	0.531	0.541	0.245	309,417
2024-04-24	0.531	0.553	0.531	0.542	0.246	419,179
2024-04-23	0.553	0.553	0.531	0.545	0.247	51,036
2024-04-22	0.535	0.545	0.531	0.545	0.247	381,275
2024-04-19	0.538	0.547	0.535	0.547	0.248	154,418
2024-04-18	0.538	0.553	0.538	0.549	0.249	548,911
2024-04-17	0.538	0.549	0.535	0.549	0.249	294,976
2024-04-16	0.538	0.546	0.535	0.541	0.245	885,276
2024-04-15	0.538	0.545	0.538	0.545	0.247	323,525
2024-04-12	0.540	0.561	0.538	0.550	0.249	92,270
2024-04-11	0.538	0.547	0.538	0.547	0.248	92,665
2024-04-10	0.546	0.551	0.538	0.541	0.245	1,169,075
2024-04-09	0.546	0.575	0.535	0.556	0.252	73,040
2024-04-08	0.546	0.560	0.542	0.560	0.254	514,204
2024-04-05	0.546	0.560	0.546	0.560	0.254	42,188
2024-04-04	0.546	0.560	0.540	0.560	0.254	86,822
2024-04-03	0.576	0.576	0.546	0.560	0.254	38,524
2024-04-02	0.546	0.560	0.538	0.560	0.254	656,421
2024-03-28	0.546	0.576	0.546	0.561	0.254	39,869
2024-03-27	0.553	0.561	0.546	0.561	0.254	3,784,530
2024-03-26	0.569	0.569	0.557	0.559	0.254	64,352
2024-03-25	0.565	0.588	0.565	0.576	0.261	290,068
2024-03-22	0.565	0.574	0.553	0.574	0.260	819,805
2024-03-21	0.572	0.572	0.557	0.565	0.256	8,028
2024-03-20	0.569	0.569	0.561	0.565	0.256	107,048
2024-03-19	0.572	0.573	0.569	0.569	0.258	102,155
2024-03-18	0.584	0.584	0.576	0.580	0.263	60,580
2024-03-15	0.576	0.584	0.576	0.584	0.265	10,000
2024-03-14	0.577	0.591	0.576	0.591	0.268	54,080
2024-03-13	0.589	0.589	0.576	0.589	0.267	72,093
2024-03-12	0.584	0.591	0.576	0.584	0.265	202,327
2024-03-11	0.591	0.599	0.584	0.588	0.266	43,217
2024-03-08	0.595	0.607	0.591	0.597	0.271	421,523
2024-03-07	0.584	0.599	0.576	0.597	0.271	373,037
2024-03-06	0.584	0.589	0.576	0.589	0.267	203,505
2024-03-05	0.576	0.583	0.576	0.576	0.261	35,788
2024-03-04	0.569	0.580	0.569	0.574	0.260	67,184
2024-03-01	0.569	0.584	0.569	0.574	0.260	87,495
2024-02-29	0.584	0.584	0.568	0.574	0.260	3,515,130
2024-02-28	0.584	0.584	0.569	0.574	0.260	44,154
2024-02-27	0.584	0.584	0.574	0.576	0.261	17,259
2024-02-26	0.565	0.576	0.565	0.572	0.260	59,477
2024-02-23	0.576	0.576	0.561	0.567	0.257	33,495
2024-02-22	0.565	0.570	0.561	0.570	0.259	1,517,752

← NewerPage 11 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	0.0554 EUR
2026-01-20	0.0931 EUR
2025-11-13	0.0068 EUR
2025-08-14	0.0081 EUR
2025-05-22	0.0079 EUR
2025-02-20	0.0077 EUR
2024-11-14	0.0143 EUR
2024-08-15	0.0145 EUR
2024-05-16	0.0147 EUR
2024-02-15	0.0140 EUR
2023-11-16	0.0142 EUR
2023-08-17	0.0140 EUR
2023-05-25	0.0142 EUR
2023-02-16	0.0138 EUR
2022-11-17	0.0135 EUR
2022-08-11	0.0131 EUR
2022-05-19	0.0131 EUR
2022-02-17	0.0125 EUR
2021-11-11	0.0125 EUR
2021-08-19	0.0125 EUR
2021-05-20	0.0125 EUR
2021-02-18	0.0125 EUR
2020-10-08	0.0125 EUR
2020-08-27	0.0075 EUR
2020-05-21	0.0075 EUR
2020-02-20	0.0075 EUR
2019-11-14	0.0075 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.