Azkoyen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	6.240	6.340	6.240	6.340	6.012	2,836
2024-09-06	6.360	6.360	6.340	6.340	6.012	3
2024-09-05	6.280	6.360	6.280	6.340	6.012	497
2024-09-04	6.320	6.380	6.260	6.340	6.012	823
2024-09-03	6.380	6.380	6.260	6.320	5.993	331
2024-09-02	6.320	6.380	6.320	6.320	5.993	189
2024-08-30	6.280	6.320	6.260	6.320	5.993	3,159
2024-08-29	6.380	6.380	6.280	6.300	5.974	14,348
2024-08-28	6.260	6.400	6.240	6.380	6.050	7,664
2024-08-27	6.260	6.380	6.260	6.260	5.936	2,545
2024-08-26	6.300	6.380	6.240	6.240	5.917	4,978
2024-08-22	6.260	6.300	6.260	6.300	5.974	282
2024-08-21	6.360	6.360	6.120	6.300	5.974	4,163
2024-08-20	6.360	6.400	6.340	6.340	6.012	389
2024-08-19	6.340	6.360	6.340	6.340	6.012	617
2024-08-16	6.400	6.500	6.320	6.500	6.163	1,417
2024-08-15	6.380	6.380	6.340	6.380	6.050	676
2024-08-14	6.400	6.400	6.380	6.380	6.050	901
2024-08-13	6.500	6.500	6.400	6.400	6.069	760
2024-08-12	6.500	6.500	6.380	6.400	6.069	634
2024-08-09	6.420	6.460	6.400	6.420	6.088	1,022
2024-08-08	6.400	6.420	6.360	6.420	6.088	2,315
2024-08-07	6.500	6.520	6.400	6.500	6.163	2,222
2024-08-06	6.340	6.500	6.340	6.480	6.144	2,063
2024-08-05	6.300	6.460	6.240	6.420	6.088	15,397
2024-08-02	6.360	6.420	6.360	6.420	6.088	2,491
2024-08-01	6.360	6.400	6.360	6.400	6.069	897
2024-07-31	6.360	6.480	6.340	6.480	6.144	491
2024-07-30	6.460	6.500	6.460	6.480	6.144	1,015
2024-07-29	6.500	6.500	6.340	6.440	6.107	1,938
2024-07-26	6.400	6.500	6.320	6.480	6.144	5,578
2024-07-25	6.480	6.500	6.340	6.400	6.069	3,329
2024-07-24	6.400	6.520	6.400	6.520	6.182	263
2024-07-23	6.420	6.520	6.420	6.520	6.182	7,506
2024-07-22	6.500	6.500	6.340	6.400	6.069	3,140
2024-07-19	6.500	6.500	6.400	6.460	6.126	1,844
2024-07-18	6.460	6.500	6.320	6.400	6.069	4,563
2024-07-17	6.520	6.520	6.460	6.500	6.163	5,119
2024-07-16	6.340	6.500	6.340	6.460	6.126	9,228
2024-07-15	6.480	6.500	6.400	6.500	6.163	1,642
2024-07-12	6.480	6.500	6.300	6.400	6.069	1,481
2024-07-11	6.480	6.520	6.420	6.500	6.163	4,350
2024-07-10	6.400	6.440	6.400	6.400	6.069	706
2024-07-09	6.400	6.440	6.280	6.380	6.050	4,820
2024-07-08	6.480	6.540	6.260	6.340	6.012	9,277
2024-07-05	6.540	6.540	6.360	6.360	6.031	4,449
2024-07-04	6.500	6.500	6.460	6.480	6.144	2,107
2024-07-03	6.500	6.500	6.280	6.420	6.088	12,304
2024-07-02	6.660	6.940	6.660	6.800	6.172	25,780
2024-07-01	6.860	6.880	6.680	6.880	6.245	12,707
2024-06-28	6.800	6.880	6.700	6.800	6.172	4,330
2024-06-27	6.800	6.800	6.780	6.780	6.154	3,256
2024-06-26	6.880	6.900	6.800	6.800	6.172	11,106
2024-06-25	6.760	6.840	6.660	6.800	6.172	38,633
2024-06-24	6.560	6.780	6.440	6.640	6.027	18,269
2024-06-21	6.480	6.520	6.340	6.520	5.918	3,169
2024-06-20	6.500	6.520	6.360	6.500	5.900	2,751
2024-06-19	6.500	6.520	6.400	6.520	5.918	461
2024-06-18	6.380	6.520	6.360	6.520	5.918	2,877
2024-06-17	6.440	6.480	6.320	6.400	5.809	6,281

← NewerPage 10 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.2884 EUR
2025-06-18	0.3110 EUR
2024-07-03	0.2908 EUR
2023-07-19	0.1500 EUR
2022-07-14	0.1920 EUR
2021-06-24	0.1620 EUR
2019-06-17	0.1554 EUR

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