Aquila European Renewables Income PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	0.728	0.730	0.724	0.730	0.303	592,663
2023-02-28	0.732	0.735	0.728	0.732	0.304	3,832,464
2023-02-27	0.735	0.739	0.734	0.735	0.305	761,313
2023-02-24	0.732	0.735	0.732	0.735	0.305	818,176
2023-02-23	0.735	0.742	0.732	0.737	0.306	387,859
2023-02-22	0.739	0.739	0.735	0.735	0.305	525,636
2023-02-21	0.739	0.739	0.737	0.737	0.306	756,487
2023-02-20	0.739	0.751	0.739	0.743	0.308	751,948
2023-02-17	0.739	0.754	0.739	0.743	0.308	105,982
2023-02-16	0.747	0.751	0.743	0.745	0.309	113,484
2023-02-15	0.751	0.751	0.747	0.749	0.305	60,654
2023-02-14	0.751	0.758	0.747	0.747	0.304	1,013,035
2023-02-13	0.754	0.766	0.751	0.754	0.307	213,941
2023-02-10	0.732	0.751	0.724	0.745	0.304	3,144,707
2023-02-09	0.709	0.728	0.705	0.728	0.297	805,126
2023-02-08	0.705	0.709	0.700	0.709	0.289	217,558
2023-02-07	0.697	0.701	0.696	0.699	0.285	2,341,527
2023-02-06	0.694	0.697	0.694	0.694	0.283	14,698
2023-02-03	0.671	0.697	0.667	0.690	0.281	3,758,651
2023-02-02	0.682	0.686	0.667	0.675	0.275	343,449
2023-02-01	0.667	0.671	0.664	0.671	0.274	535,813
2023-01-31	0.667	0.671	0.660	0.667	0.272	1,645,000
2023-01-30	0.660	0.679	0.660	0.665	0.271	875,747
2023-01-27	0.660	0.660	0.648	0.656	0.267	1,285,210
2023-01-26	0.648	0.663	0.648	0.656	0.267	13,987
2023-01-25	0.652	0.679	0.648	0.648	0.264	3,578,310
2023-01-24	0.660	0.660	0.648	0.654	0.267	380,700
2023-01-23	0.667	0.667	0.652	0.660	0.269	13,738
2023-01-20	0.663	0.667	0.652	0.660	0.269	1,408,826
2023-01-19	0.667	0.675	0.667	0.669	0.273	20,409
2023-01-18	0.679	0.682	0.667	0.673	0.274	64,547
2023-01-17	0.686	0.686	0.675	0.677	0.276	436,610
2023-01-16	0.682	0.686	0.675	0.680	0.277	135,218
2023-01-13	0.694	0.694	0.682	0.692	0.282	2,056,490
2023-01-12	0.694	0.697	0.690	0.692	0.282	681,870
2023-01-11	0.695	0.699	0.694	0.699	0.285	260,200
2023-01-10	0.699	0.699	0.694	0.697	0.284	126,280
2023-01-09	0.697	0.705	0.694	0.699	0.285	104,224
2023-01-06	0.701	0.705	0.697	0.699	0.285	6,881
2023-01-05	0.705	0.705	0.697	0.699	0.285	325,000
2023-01-04	0.695	0.699	0.695	0.699	0.285	524,060
2023-01-03	0.705	0.705	0.697	0.699	0.285	334,874
2022-12-30	0.697	0.699	0.697	0.699	0.285	413,011
2022-12-29	0.697	0.709	0.696	0.699	0.285	88,015
2022-12-28	0.705	0.709	0.697	0.709	0.289	200,000
2022-12-22	0.709	0.715	0.707	0.715	0.291	74,440
2022-12-21	0.709	0.712	0.705	0.711	0.290	83,200
2022-12-20	0.713	0.716	0.713	0.716	0.292	10,000
2022-12-19	0.713	0.732	0.713	0.718	0.293	66,698
2022-12-16	0.724	0.724	0.716	0.718	0.293	61,877
2022-12-15	0.724	0.735	0.716	0.728	0.297	469,701
2022-12-14	0.732	0.732	0.724	0.732	0.298	62,900
2022-12-13	0.732	0.732	0.732	0.732	0.298	50,000
2022-12-12	0.735	0.751	0.734	0.737	0.301	215,234
2022-12-09	0.754	0.754	0.744	0.745	0.304	4,006
2022-12-08	0.747	0.747	0.739	0.745	0.304	61,517
2022-12-07	0.743	0.743	0.743	0.743	0.303	83,127
2022-12-05	0.747	0.747	0.746	0.747	0.304	42,395
2022-12-02	0.754	0.754	0.745	0.745	0.304	4,659
2022-12-01	0.754	0.754	0.745	0.745	0.304	3,067

← NewerPage 16 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.