Azkoyen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.900	11.400	10.850	11.400	11.400	133
2026-07-24	11.650	11.800	11.200	11.450	11.450	70
2026-07-23	12.100	12.300	11.700	11.700	11.700	2,158
2026-07-22	12.600	12.800	12.200	12.250	12.250	1,484
2026-07-21	14.250	14.250	13.950	14.000	13.712	26
2026-07-20	14.300	14.300	14.000	14.250	13.957	10
2026-07-17	14.300	14.300	14.000	14.000	13.712	23
2026-07-16	14.050	14.300	14.050	14.300	14.006	21
2026-07-15	14.150	14.150	14.150	14.150	13.859	5
2026-07-14	14.100	14.200	14.100	14.100	13.810	590
2026-07-13	14.250	14.300	14.250	14.300	14.006	4
2026-07-10	14.300	14.350	14.300	14.350	14.054	4
2026-07-09	14.300	14.300	14.200	14.250	13.957	786
2026-07-08	14.300	14.450	14.300	14.450	14.152	4
2026-07-07	14.800	14.800	14.650	14.650	14.348	4
2026-07-06	14.600	14.700	14.500	14.600	14.299	48
2026-07-03	14.050	14.400	14.050	14.400	14.103	4
2026-07-02	13.950	13.950	13.850	13.950	13.663	3
2026-07-01	13.800	13.950	13.750	13.950	13.663	8
2026-06-30	13.650	14.000	13.650	13.950	13.663	8
2026-06-29	13.750	13.800	13.650	13.650	13.369	5
2026-06-26	13.600	13.800	13.600	13.700	13.418	17
2026-06-25	13.850	13.850	13.650	13.650	13.369	5
2026-06-24	13.700	13.700	13.600	13.600	13.320	3
2026-06-23	13.750	13.750	13.750	13.750	13.467	2
2026-06-22	13.350	13.700	13.350	13.650	13.369	8
2026-06-19	13.150	13.350	13.150	13.350	13.075	1
2026-06-18	13.100	13.100	12.950	13.000	12.732	5
2026-06-17	13.100	13.200	13.100	13.150	12.879	5
2026-06-16	13.150	13.150	13.000	13.100	12.830	5
2026-06-15	12.600	13.050	12.350	12.950	12.683	8
2026-06-12	12.700	12.700	12.650	12.700	12.438	5
2026-06-11	12.850	12.850	12.650	12.700	12.438	8
2026-06-10	12.800	12.850	12.800	12.850	12.585	1
2026-06-09	12.700	12.700	12.600	12.650	12.389	2
2026-06-08	12.450	12.650	12.450	12.650	12.389	3
2026-06-05	12.000	12.100	12.000	12.100	11.851	1
2026-06-04	11.950	11.950	11.950	11.950	11.704	1
2026-06-02	11.800	11.900	11.800	11.900	11.655	1
2026-06-01	11.950	11.950	11.850	11.850	11.606	1
2026-05-29	11.900	11.900	11.550	11.550	11.312	3
2026-05-27	11.650	11.650	11.650	11.650	11.410	1,120
2026-05-20	11.100	11.350	11.050	11.250	11.018	3
2026-05-19	11.100	11.350	11.100	11.350	11.116	1
2026-05-18	10.950	10.950	10.650	10.800	10.578	2
2026-05-15	11.150	11.200	11.150	11.200	10.969	3
2026-05-14	11.350	11.400	11.150	11.300	11.067	3
2026-05-12	11.300	11.300	11.300	11.300	11.067	3
2026-05-11	11.250	11.250	11.100	11.200	10.969	2
2026-05-07	11.450	11.450	11.300	11.300	11.067	4
2026-05-06	10.700	11.200	10.700	11.150	10.920	12
2026-04-30	10.700	10.700	10.450	10.700	10.480	3
2026-04-28	10.500	10.550	10.400	10.400	10.186	1
2026-04-27	10.350	10.550	10.350	10.550	10.333	1
2026-04-24	10.250	10.250	10.000	10.100	9.892	1
2026-04-23	10.050	10.200	10.000	10.200	9.990	142
2026-04-21	9.860	10.100	9.860	10.100	9.892	1
2026-04-20	9.960	9.980	9.900	9.980	9.774	1
2026-04-16	10.000	10.000	9.980	9.980	9.774	1
2026-04-15	9.920	9.980	9.720	9.720	9.520	15

← NewerPage 2 of 10 · 586 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.