Azkoyen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-13 | 9.860 | 9.860 | 9.680 | 9.800 | 9.598 | 4 |
| 2026-04-10 | 9.680 | 9.700 | 9.660 | 9.700 | 9.500 | 14 |
| 2026-04-09 | 9.260 | 9.620 | 9.260 | 9.600 | 9.402 | 3 |
| 2026-04-07 | 9.140 | 9.600 | 9.140 | 9.600 | 9.402 | 7 |
| 2026-04-02 | 9.200 | 9.480 | 9.200 | 9.360 | 9.167 | 3 |
| 2026-04-01 | 9.380 | 9.380 | 9.040 | 9.140 | 8.952 | 13 |
| 2026-03-30 | 9.140 | 9.280 | 9.000 | 9.280 | 9.089 | 1 |
| 2026-03-27 | 9.060 | 9.200 | 8.820 | 9.200 | 9.011 | 12 |
| 2026-03-26 | 9.140 | 9.160 | 9.120 | 9.120 | 8.932 | 1 |
| 2026-03-25 | 8.920 | 9.160 | 8.920 | 8.920 | 8.736 | 450 |
| 2026-03-24 | 9.140 | 9.220 | 9.020 | 9.220 | 9.030 | 418 |
| 2026-03-23 | 8.900 | 9.000 | 8.900 | 9.000 | 8.815 | 5 |
| 2026-03-18 | 9.200 | 9.200 | 9.200 | 9.200 | 9.011 | 2 |
| 2026-03-16 | 8.880 | 8.930 | 8.880 | 8.920 | 8.736 | 5 |
| 2026-03-10 | 8.640 | 9.000 | 8.640 | 9.000 | 8.815 | 7 |
| 2026-03-09 | 8.860 | 8.860 | 8.580 | 8.580 | 8.403 | 3 |
| 2026-03-04 | 8.580 | 8.700 | 8.580 | 8.700 | 8.521 | 3 |
| 2026-03-03 | 8.920 | 8.920 | 8.900 | 8.900 | 8.717 | 1 |
| 2026-03-02 | 9.060 | 9.200 | 9.020 | 9.120 | 8.932 | 7 |
| 2026-02-27 | 9.240 | 9.240 | 9.020 | 9.140 | 8.952 | 61 |
| 2026-02-26 | 9.400 | 9.400 | 9.400 | 9.400 | 9.206 | 2 |
| 2026-02-25 | 9.140 | 9.400 | 9.140 | 9.400 | 9.206 | 7 |
| 2026-02-24 | 9.420 | 9.420 | 9.400 | 9.400 | 9.206 | 9 |
| 2026-02-23 | 9.340 | 9.340 | 9.240 | 9.240 | 9.050 | 3 |
| 2026-02-20 | 9.360 | 9.360 | 9.200 | 9.200 | 9.011 | 1 |
| 2026-02-18 | 8.940 | 9.260 | 8.940 | 9.260 | 9.069 | 1 |
| 2026-02-17 | 8.960 | 8.980 | 8.960 | 8.980 | 8.795 | 1 |
| 2026-02-16 | 8.960 | 8.980 | 8.900 | 8.900 | 8.717 | 7 |
| 2026-02-13 | 8.800 | 8.940 | 8.800 | 8.940 | 8.756 | 2 |
| 2026-02-12 | 8.760 | 8.760 | 8.760 | 8.760 | 8.580 | 1 |
| 2026-02-10 | 8.700 | 8.700 | 8.700 | 8.700 | 8.521 | 1 |
| 2026-02-09 | 8.600 | 8.680 | 8.580 | 8.640 | 8.462 | 1 |
| 2026-02-06 | 8.580 | 8.580 | 8.580 | 8.580 | 8.403 | 3 |
| 2026-02-04 | 8.660 | 8.680 | 8.580 | 8.660 | 8.482 | 2 |
| 2026-02-03 | 8.800 | 8.800 | 8.800 | 8.800 | 8.619 | 4 |
| 2026-02-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.619 | 1 |
| 2026-01-30 | 8.720 | 8.720 | 8.720 | 8.720 | 8.540 | 1 |
| 2026-01-29 | 8.760 | 8.760 | 8.760 | 8.760 | 8.580 | 1 |
| 2026-01-22 | 8.700 | 8.700 | 8.700 | 8.700 | 8.521 | 1 |
| 2026-01-21 | 8.580 | 8.820 | 8.560 | 8.820 | 8.638 | 1 |
| 2026-01-20 | 8.560 | 8.560 | 8.560 | 8.560 | 8.384 | 1 |
| 2026-01-16 | 8.700 | 8.700 | 8.560 | 8.560 | 8.384 | 1 |
| 2026-01-15 | 8.580 | 8.700 | 8.580 | 8.700 | 8.521 | 1 |
| 2026-01-09 | 8.660 | 8.760 | 8.620 | 8.660 | 8.482 | 35 |
| 2026-01-07 | 8.800 | 8.800 | 8.800 | 8.800 | 8.619 | 1 |
| 2026-01-02 | 8.660 | 8.840 | 8.660 | 8.840 | 8.658 | 8 |
| 2025-12-31 | 8.660 | 8.680 | 8.600 | 8.680 | 8.501 | 37 |
| 2025-12-30 | 8.500 | 8.680 | 8.500 | 8.680 | 8.501 | 1 |
| 2025-12-24 | 8.640 | 8.640 | 8.640 | 8.640 | 8.462 | 28 |
| 2025-12-23 | 8.600 | 8.600 | 8.500 | 8.560 | 8.384 | 9 |
| 2025-12-22 | 8.520 | 8.520 | 8.520 | 8.520 | 8.345 | 1 |
| 2025-12-19 | 8.520 | 8.720 | 8.520 | 8.720 | 8.540 | 202 |
| 2025-12-18 | 8.660 | 8.660 | 8.620 | 8.620 | 8.443 | 4 |
| 2025-12-16 | 8.660 | 8.660 | 8.500 | 8.500 | 8.325 | 32 |
| 2025-12-11 | 8.640 | 8.640 | 8.640 | 8.640 | 8.462 | 3 |
| 2025-12-10 | 8.600 | 8.600 | 8.600 | 8.600 | 8.423 | 1 |
| 2025-12-05 | 8.660 | 8.660 | 8.620 | 8.620 | 8.443 | 10 |
| 2025-12-03 | 8.560 | 8.560 | 8.540 | 8.540 | 8.364 | 1 |
| 2025-12-01 | 8.480 | 8.480 | 8.360 | 8.420 | 8.247 | 121 |
| 2025-11-26 | 8.320 | 8.440 | 8.300 | 8.440 | 8.266 | 17 |
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.