Aqua S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	10.750	10.750	10.750	10.750	10.016	2
2022-12-05	9.660	9.800	9.660	9.800	9.130	269
2022-11-30	9.600	9.720	9.600	9.720	9.056	340
2022-11-25	9.300	9.460	9.300	9.460	8.814	222
2022-11-24	9.720	9.720	9.320	9.320	8.683	101
2022-11-23	9.720	9.720	9.140	9.140	8.516	652
2022-11-22	9.720	9.720	9.720	9.720	9.056	1
2022-11-21	9.720	9.720	9.720	9.720	9.056	1
2022-11-18	9.720	9.720	9.720	9.720	9.056	1
2022-11-17	9.720	9.720	9.720	9.720	9.056	2
2022-11-16	9.720	9.720	9.720	9.720	9.056	1
2022-11-15	9.720	9.720	9.720	9.720	9.056	1
2022-11-14	9.700	9.700	9.700	9.700	9.037	102
2022-11-10	9.700	9.700	9.700	9.700	9.037	1
2022-11-09	9.700	9.700	9.700	9.700	9.037	1
2022-11-08	9.700	9.700	9.700	9.700	9.037	1
2022-11-07	9.700	9.700	9.700	9.700	9.037	2
2022-11-04	9.700	9.700	9.700	9.700	9.037	1
2022-11-03	9.700	9.700	9.700	9.700	9.037	1
2022-11-02	9.700	9.700	9.700	9.700	9.037	1
2022-10-31	9.720	9.720	9.720	9.720	9.056	1
2022-10-28	9.720	9.720	9.720	9.720	9.056	1
2022-10-27	9.720	9.720	9.720	9.720	9.056	1
2022-10-26	9.720	9.720	9.720	9.720	9.056	1
2022-10-25	9.720	9.720	9.720	9.720	9.056	1
2022-10-24	9.720	9.720	9.720	9.720	9.056	1
2022-10-21	9.720	9.720	9.720	9.720	9.056	1
2022-10-20	9.720	9.720	9.720	9.720	9.056	1
2022-10-19	9.720	9.720	9.720	9.720	9.056	1
2022-10-18	9.720	9.720	9.720	9.720	9.056	1
2022-10-17	9.720	9.720	9.720	9.720	9.056	1
2022-10-14	9.720	9.720	9.720	9.720	9.056	1
2022-10-13	9.720	9.720	9.720	9.720	9.056	1
2022-10-12	9.720	9.720	9.720	9.720	9.056	1
2022-10-11	9.720	9.720	9.720	9.720	9.056	1
2022-10-10	9.720	9.720	9.720	9.720	9.056	1
2022-10-07	9.720	9.720	9.720	9.720	9.056	1
2022-10-06	9.720	9.720	9.720	9.720	9.056	1
2022-10-05	9.720	9.720	9.720	9.720	9.056	1
2022-10-04	9.720	9.720	9.720	9.720	9.056	1
2022-10-03	9.720	9.720	9.720	9.720	9.056	104
2022-09-30	9.720	9.720	9.720	9.720	9.056	20
2022-09-29	9.720	9.720	9.720	9.720	9.056	1
2022-09-28	9.720	9.720	9.720	9.720	9.056	1
2022-09-27	9.720	9.720	9.720	9.720	9.056	1
2022-09-26	9.720	9.720	9.720	9.720	9.056	1
2022-09-23	9.720	9.720	9.720	9.720	9.056	1
2022-09-22	9.720	9.720	9.720	9.720	9.056	1
2022-09-21	9.720	9.720	9.720	9.720	9.056	1
2022-09-20	9.720	9.720	9.720	9.720	9.056	1
2022-09-01	9.720	9.720	9.300	9.300	8.665	100
2022-08-30	9.140	9.140	9.140	9.140	8.516	7
2022-08-29	9.300	9.500	9.300	9.300	8.665	344
2022-08-26	9.200	9.200	9.200	9.200	8.571	2
2022-08-25	9.200	9.200	9.200	9.200	8.571	1
2022-08-24	9.300	9.300	9.300	9.300	8.665	1
2022-08-23	9.300	9.300	9.300	9.300	8.665	1
2022-08-22	9.300	9.300	9.300	9.300	8.665	2
2022-08-19	9.300	9.300	9.300	9.300	8.665	51
2022-08-18	9.300	9.300	9.300	9.300	8.665	1

← NewerPage 15 of 19 · 1,099 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-11	0.2400 PLN
2024-09-11	0.2000 PLN
2023-08-11	0.2300 PLN
2022-06-30	0.4500 PLN

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