Aquila European Renewables Income PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	0.572	0.572	0.563	0.569	0.258	19,873
2024-02-20	0.565	0.580	0.546	0.563	0.255	300,200
2024-02-19	0.550	0.565	0.546	0.557	0.253	680,179
2024-02-16	0.561	0.561	0.546	0.550	0.249	396,461
2024-02-15	0.565	0.565	0.557	0.561	0.254	47,277
2024-02-14	0.569	0.583	0.565	0.567	0.251	49,823
2024-02-13	0.569	0.582	0.569	0.582	0.258	23,038
2024-02-12	0.599	0.599	0.569	0.578	0.256	37,081
2024-02-09	0.599	0.599	0.568	0.582	0.258	603,493
2024-02-08	0.591	0.595	0.580	0.584	0.258	100,503
2024-02-07	0.603	0.607	0.593	0.599	0.265	768,112
2024-02-06	0.607	0.614	0.603	0.608	0.269	363,592
2024-02-02	0.607	0.607	0.603	0.607	0.268	134,006
2024-02-01	0.629	0.629	0.603	0.608	0.269	605,714
2024-01-31	0.618	0.622	0.614	0.622	0.275	12,463,750
2024-01-30	0.622	0.637	0.618	0.622	0.275	23,477,480
2024-01-29	0.637	0.637	0.622	0.629	0.279	65,264
2024-01-26	0.629	0.637	0.622	0.629	0.279	2,818,172
2024-01-25	0.622	0.629	0.618	0.629	0.279	65,232
2024-01-24	0.625	0.629	0.625	0.629	0.279	2,848
2024-01-23	0.622	0.629	0.622	0.625	0.277	1,027,393
2024-01-22	0.622	0.625	0.622	0.625	0.277	12,084,790
2024-01-19	0.622	0.627	0.622	0.624	0.276	9,107,682
2024-01-18	0.622	0.625	0.622	0.625	0.277	33,858
2024-01-17	0.622	0.634	0.622	0.625	0.277	17,611
2024-01-16	0.622	0.633	0.622	0.627	0.278	50,479
2024-01-15	0.622	0.633	0.622	0.627	0.278	2,704
2024-01-12	0.622	0.633	0.616	0.627	0.278	71,959
2024-01-11	0.625	0.625	0.618	0.624	0.276	14,098
2024-01-10	0.610	0.629	0.603	0.614	0.272	69,131
2024-01-09	0.607	0.629	0.599	0.614	0.272	34,179
2024-01-08	0.606	0.607	0.603	0.607	0.268	225,720
2024-01-05	0.607	0.607	0.599	0.603	0.267	877,497
2024-01-04	0.603	0.610	0.599	0.607	0.268	321,189
2024-01-03	0.603	0.603	0.591	0.597	0.264	38,566
2024-01-02	0.588	0.603	0.588	0.603	0.267	29,141
2023-12-29	0.603	0.603	0.590	0.595	0.263	15,012
2023-12-28	0.603	0.603	0.588	0.595	0.263	12,832
2023-12-27	0.591	0.599	0.578	0.591	0.262	39,735
2023-12-22	0.580	0.599	0.576	0.589	0.261	590,416
2023-12-21	0.553	0.561	0.546	0.550	0.243	45,192
2023-12-20	0.557	0.557	0.551	0.557	0.247	75,079
2023-12-19	0.553	0.557	0.551	0.555	0.246	72,504
2023-12-18	0.553	0.559	0.553	0.553	0.245	57,118
2023-12-15	0.561	0.563	0.550	0.563	0.249	1,012,682
2023-12-14	0.559	0.559	0.554	0.557	0.247	223,749
2023-12-13	0.561	0.561	0.557	0.559	0.247	23,394
2023-12-12	0.557	0.576	0.555	0.559	0.247	154,212
2023-12-11	0.553	0.561	0.553	0.557	0.247	75,045
2023-12-08	0.555	0.561	0.555	0.559	0.247	124,577
2023-12-07	0.557	0.558	0.553	0.557	0.247	822,351
2023-12-06	0.561	0.561	0.557	0.559	0.247	102,305
2023-12-05	0.561	0.561	0.557	0.559	0.247	42,939
2023-12-04	0.557	0.559	0.557	0.559	0.247	159,780
2023-12-01	0.565	0.565	0.557	0.559	0.247	1,273,544
2023-11-30	0.561	0.569	0.561	0.561	0.248	1,256,563
2023-11-29	0.562	0.565	0.562	0.565	0.250	117,380
2023-11-28	0.558	0.566	0.557	0.565	0.250	314,384
2023-11-27	0.557	0.565	0.557	0.563	0.249	105,660
2023-11-24	0.565	0.565	0.563	0.563	0.249	605

← NewerPage 12 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.