Azkoyen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	6.740	7.060	6.740	6.920	6.562	1,398,477
2025-02-28	6.500	7.000	6.500	6.720	6.372	20,846
2025-02-27	6.580	6.580	6.360	6.500	6.163	6,475
2025-02-26	6.640	6.640	6.440	6.440	6.107	1,850
2025-02-25	6.660	6.660	6.420	6.500	6.163	15,861
2025-02-24	6.420	6.520	6.380	6.500	6.163	5,596
2025-02-21	6.400	6.560	6.380	6.500	6.163	4,028
2025-02-20	6.300	6.460	6.300	6.460	6.126	5,171
2025-02-19	6.320	6.380	6.320	6.360	6.031	3,467
2025-02-18	6.420	6.580	6.300	6.340	6.012	8,505
2025-02-17	6.360	6.500	6.360	6.420	6.088	5,294
2025-02-14	6.400	6.420	6.360	6.420	6.088	6,826
2025-02-13	6.320	6.380	6.300	6.360	6.031	5,563
2025-02-12	6.380	6.380	6.300	6.360	6.031	3,193
2025-02-11	6.300	6.380	6.300	6.340	6.012	5,715
2025-02-10	6.300	6.360	6.300	6.360	6.031	1,631
2025-02-07	6.320	6.380	6.300	6.340	6.012	444
2025-02-06	6.380	6.380	6.300	6.340	6.012	3,098
2025-02-05	6.280	6.380	6.280	6.320	5.993	4,277
2025-02-04	6.280	6.380	6.280	6.360	6.031	1,741
2025-02-03	6.400	6.400	6.300	6.300	5.974	4,162
2025-01-31	6.380	6.380	6.280	6.360	6.031	7,999
2025-01-30	6.340	6.400	6.340	6.380	6.050	912
2025-01-29	6.380	6.400	6.300	6.380	6.050	3,299
2025-01-28	6.260	6.340	6.260	6.340	6.012	170
2025-01-27	6.300	6.360	6.300	6.340	6.012	360
2025-01-24	6.340	6.340	6.320	6.340	6.012	1,769
2025-01-23	6.500	6.500	6.360	6.420	6.088	21
2025-01-22	6.300	6.500	6.300	6.420	6.088	6,728
2025-01-21	6.300	6.380	6.300	6.380	6.050	319
2025-01-20	6.380	6.380	6.300	6.380	6.050	2,601
2025-01-17	6.300	6.320	6.300	6.320	5.993	1,524
2025-01-16	6.400	6.400	6.260	6.400	6.069	20,066
2025-01-15	6.260	6.260	6.220	6.240	5.917	1,460
2025-01-14	6.380	6.380	6.220	6.360	6.031	881
2025-01-13	6.380	6.400	6.220	6.220	5.898	12,304
2025-01-10	6.400	6.400	6.260	6.280	5.955	2,707
2025-01-09	6.260	6.400	6.180	6.400	6.069	10,317
2025-01-08	6.180	6.260	6.180	6.240	5.917	736
2025-01-06	6.160	6.240	6.120	6.120	5.803	1,593
2025-01-03	6.240	6.240	6.160	6.160	5.841	620
2025-01-02	6.240	6.280	6.100	6.160	5.841	4,019
2024-12-31	6.160	6.200	6.100	6.160	5.841	2,444
2024-12-30	6.200	6.200	6.160	6.200	5.879	2,786
2024-12-27	6.200	6.200	6.200	6.200	5.879	2,169
2024-12-24	6.180	6.260	6.160	6.160	5.841	4,094
2024-12-23	6.200	6.200	6.140	6.140	5.822	2,313
2024-12-20	6.260	6.260	6.140	6.140	5.822	1,634
2024-12-19	6.140	6.260	6.140	6.140	5.822	976
2024-12-18	6.200	6.200	6.200	6.200	5.879	1,221
2024-12-17	6.260	6.260	6.260	6.260	5.936	79
2024-12-16	6.060	6.260	6.060	6.260	5.936	2,944
2024-12-13	6.100	6.300	6.100	6.280	5.955	3,209
2024-12-12	6.260	6.260	6.040	6.160	5.841	8,666
2024-12-11	6.080	6.260	6.080	6.200	5.879	11,850
2024-12-10	6.140	6.200	6.020	6.140	5.822	9,337
2024-12-09	6.140	6.200	6.140	6.200	5.879	5,694
2024-12-06	6.260	6.280	6.200	6.220	5.898	261
2024-12-05	6.220	6.340	6.200	6.220	5.898	6,659
2024-12-04	6.320	6.320	5.960	6.280	5.955	9,589

← NewerPage 8 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.