Azkoyen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.960 | 5.960 | 5.960 | 5.960 | 5.273 | 5 |
| 2022-08-01 | 6.420 | 6.420 | 6.000 | 6.020 | 5.326 | 20 |
| 2022-07-29 | 6.600 | 6.620 | 6.600 | 6.620 | 5.857 | 26 |
| 2022-07-28 | 6.500 | 6.500 | 6.500 | 6.500 | 5.750 | 24 |
| 2022-07-26 | 6.680 | 6.700 | 6.600 | 6.700 | 5.927 | 17 |
| 2022-07-25 | 6.720 | 6.720 | 6.600 | 6.600 | 5.839 | 13 |
| 2022-07-22 | 6.100 | 6.400 | 6.100 | 6.380 | 5.644 | 1 |
| 2022-07-21 | 5.980 | 5.980 | 5.980 | 5.980 | 5.290 | 2 |
| 2022-07-20 | 6.080 | 6.080 | 6.020 | 6.040 | 5.343 | 4 |
| 2022-07-19 | 6.200 | 6.200 | 6.200 | 6.200 | 5.485 | 5 |
| 2022-07-18 | 6.340 | 6.340 | 6.200 | 6.200 | 5.485 | 6 |
| 2022-07-15 | 6.640 | 6.640 | 6.260 | 6.260 | 5.538 | 9 |
| 2022-07-14 | 6.700 | 6.800 | 6.520 | 6.760 | 5.980 | 83 |
| 2022-07-13 | 7.720 | 8.000 | 7.720 | 8.000 | 6.907 | 156 |
| 2022-07-12 | 7.760 | 7.760 | 7.760 | 7.760 | 6.700 | 29 |
| 2022-07-11 | 7.640 | 7.640 | 7.640 | 7.640 | 6.597 | 2 |
| 2022-07-08 | 7.500 | 7.500 | 7.500 | 7.500 | 6.476 | 10 |
| 2022-07-05 | 6.840 | 6.960 | 6.840 | 6.960 | 6.010 | 17 |
| 2022-07-01 | 6.600 | 6.700 | 6.600 | 6.700 | 5.785 | 14 |
| 2022-06-30 | 6.680 | 6.680 | 6.680 | 6.680 | 5.768 | 4 |
| 2022-06-28 | 6.440 | 6.440 | 6.440 | 6.440 | 5.561 | 1 |
| 2022-06-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.008 | 3 |
| 2022-06-20 | 5.700 | 5.700 | 5.700 | 5.700 | 4.922 | 10 |
| 2022-06-15 | 6.180 | 6.180 | 6.160 | 6.160 | 5.319 | 4 |
| 2022-06-13 | 6.020 | 6.020 | 6.020 | 6.020 | 5.198 | 19 |
| 2022-06-06 | 6.300 | 6.300 | 6.300 | 6.300 | 5.440 | 3 |
| 2022-05-27 | 6.500 | 6.720 | 6.500 | 6.720 | 5.802 | 2 |
| 2022-05-24 | 6.200 | 6.200 | 6.200 | 6.200 | 5.353 | 1 |
| 2022-05-23 | 6.120 | 6.120 | 6.120 | 6.120 | 5.284 | 1 |
| 2022-05-20 | 6.100 | 6.100 | 5.960 | 5.960 | 5.146 | 16 |
| 2022-05-04 | 5.740 | 5.740 | 5.580 | 5.580 | 4.818 | 2 |
| 2022-04-14 | 5.500 | 5.500 | 5.500 | 5.500 | 4.749 | 2 |
| 2022-03-15 | 5.400 | 5.400 | 5.400 | 5.400 | 4.663 | 1 |
| 2022-02-24 | 5.120 | 5.120 | 5.120 | 5.120 | 4.421 | 2 |
| 2022-01-27 | 5.140 | 5.140 | 5.140 | 5.140 | 4.438 | 3 |
| 2022-01-14 | 5.340 | 5.340 | 5.340 | 5.340 | 4.611 | 23 |
| 2021-12-29 | 5.040 | 5.200 | 5.040 | 5.200 | 4.490 | 58 |
| 2021-12-23 | 4.980 | 4.980 | 4.980 | 4.980 | 4.300 | 2 |
| 2021-12-21 | 4.930 | 4.930 | 4.930 | 4.930 | 4.257 | 23 |
| 2021-12-20 | 4.920 | 4.920 | 4.920 | 4.920 | 4.248 | 1 |
| 2021-12-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.231 | 221 |
| 2021-12-14 | 4.920 | 4.920 | 4.920 | 4.920 | 4.248 | 10 |
| 2021-12-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.231 | 26 |
| 2021-11-17 | 5.520 | 5.520 | 5.520 | 5.520 | 4.766 | 2 |
| 2021-11-05 | 5.720 | 5.720 | 5.720 | 5.720 | 4.939 | 10 |
| 2021-10-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.008 | 2 |
← NewerPage 10 of 10 · 586 trading days
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.