Aquila European Renewables Income PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.625	0.631	0.622	0.631	0.273	52,664
2023-08-25	0.632	0.632	0.628	0.631	0.273	103,209
2023-08-24	0.641	0.641	0.625	0.629	0.272	592,285
2023-08-23	0.633	0.641	0.633	0.633	0.273	1,381,122
2023-08-22	0.633	0.641	0.633	0.637	0.275	98,351
2023-08-21	0.648	0.648	0.633	0.637	0.275	283,937
2023-08-18	0.637	0.648	0.633	0.641	0.277	2,513,669
2023-08-17	0.644	0.652	0.629	0.644	0.278	312,010
2023-08-16	0.663	0.671	0.644	0.654	0.277	2,290,684
2023-08-15	0.652	0.652	0.648	0.648	0.274	16,686
2023-08-14	0.654	0.671	0.652	0.661	0.280	867,502
2023-08-11	0.652	0.671	0.652	0.661	0.280	98,817
2023-08-10	0.652	0.658	0.652	0.658	0.278	39,000
2023-08-09	0.652	0.667	0.652	0.656	0.277	70,522
2023-08-08	0.666	0.666	0.657	0.661	0.280	62,285
2023-08-07	0.660	0.660	0.656	0.656	0.277	2,149,466
2023-08-04	0.660	0.660	0.660	0.660	0.279	5,000
2023-08-03	0.663	0.671	0.656	0.661	0.280	162,865
2023-08-02	0.675	0.675	0.660	0.667	0.282	665,357
2023-08-01	0.667	0.675	0.663	0.667	0.282	548,003
2023-07-31	0.661	0.663	0.661	0.663	0.281	513,000
2023-07-28	0.667	0.667	0.660	0.663	0.281	42,349
2023-07-27	0.667	0.671	0.663	0.663	0.281	6,057
2023-07-26	0.667	0.667	0.663	0.663	0.281	47,400
2023-07-25	0.660	0.667	0.660	0.663	0.281	135,155
2023-07-24	0.667	0.673	0.660	0.663	0.281	107,211
2023-07-21	0.667	0.679	0.663	0.667	0.282	350,503
2023-07-20	0.675	0.675	0.660	0.671	0.284	105,299
2023-07-19	0.675	0.679	0.662	0.669	0.283	183,901
2023-07-18	0.675	0.675	0.660	0.669	0.283	302,507
2023-07-17	0.660	0.665	0.660	0.665	0.281	7,000
2023-07-14	0.660	0.671	0.658	0.663	0.281	541,110
2023-07-13	0.672	0.675	0.660	0.661	0.280	202,622
2023-07-12	0.660	0.667	0.656	0.661	0.280	1,065,731
2023-07-11	0.667	0.667	0.652	0.660	0.279	1,413,040
2023-07-10	0.675	0.675	0.667	0.671	0.284	332,882
2023-07-07	0.675	0.685	0.667	0.667	0.282	995,327
2023-07-06	0.675	0.680	0.675	0.680	0.288	6,070
2023-07-05	0.682	0.690	0.675	0.680	0.288	1,272,539
2023-07-04	0.675	0.682	0.667	0.675	0.285	991,120
2023-07-03	0.673	0.682	0.673	0.679	0.287	39,726
2023-06-30	0.690	0.690	0.671	0.679	0.287	171,920
2023-06-29	0.705	0.709	0.689	0.690	0.292	66,903
2023-06-28	0.690	0.690	0.688	0.688	0.291	26,135
2023-06-27	0.697	0.709	0.682	0.688	0.291	632,956
2023-06-26	0.709	0.709	0.698	0.701	0.297	67,331
2023-06-23	0.706	0.713	0.706	0.707	0.299	107,148
2023-06-22	0.716	0.716	0.707	0.709	0.300	6,001
2023-06-21	0.713	0.720	0.705	0.711	0.301	34,380
2023-06-20	0.728	0.728	0.717	0.718	0.304	150,978
2023-06-19	0.720	0.721	0.718	0.718	0.304	456,938
2023-06-16	0.720	0.720	0.714	0.720	0.305	15,287
2023-06-15	0.713	0.720	0.713	0.720	0.305	7,115
2023-06-14	0.713	0.718	0.713	0.718	0.304	99,590
2023-06-13	0.713	0.720	0.713	0.716	0.303	543,797
2023-06-12	0.720	0.720	0.713	0.716	0.303	511,610
2023-06-09	0.720	0.720	0.716	0.718	0.304	283,585
2023-06-08	0.724	0.728	0.713	0.718	0.304	512,684
2023-06-07	0.727	0.728	0.725	0.728	0.308	63,147
2023-06-06	0.732	0.732	0.724	0.728	0.308	27,026

← NewerPage 14 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.