Azkoyen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | 8.580 | 8.580 | 8.580 | 8.580 | 8.403 | 1 |
| 2025-11-20 | 8.640 | 8.640 | 8.580 | 8.580 | 8.403 | 1 |
| 2025-11-19 | 8.520 | 8.520 | 8.420 | 8.420 | 8.247 | 10 |
| 2025-11-17 | 8.580 | 8.580 | 8.520 | 8.520 | 8.345 | 1 |
| 2025-11-14 | 8.440 | 8.480 | 8.440 | 8.480 | 8.305 | 1 |
| 2025-11-13 | 8.620 | 8.620 | 8.500 | 8.500 | 8.325 | 10 |
| 2025-11-12 | 8.640 | 8.640 | 8.520 | 8.520 | 8.345 | 900 |
| 2025-11-11 | 8.520 | 8.520 | 8.520 | 8.520 | 8.345 | 4 |
| 2025-11-10 | 8.700 | 8.700 | 8.640 | 8.640 | 8.462 | 1 |
| 2025-11-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.325 | 36 |
| 2025-11-04 | 8.640 | 8.680 | 8.520 | 8.520 | 8.345 | 33 |
| 2025-11-03 | 8.720 | 8.860 | 8.720 | 8.860 | 8.678 | 3 |
| 2025-10-30 | 8.900 | 8.900 | 8.760 | 8.800 | 8.619 | 6 |
| 2025-10-29 | 8.940 | 8.940 | 8.940 | 8.940 | 8.756 | 20 |
| 2025-10-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.619 | 1 |
| 2025-10-27 | 9.020 | 9.020 | 8.960 | 8.960 | 8.775 | 1 |
| 2025-10-23 | 8.720 | 8.800 | 8.720 | 8.800 | 8.619 | 182 |
| 2025-10-21 | 8.860 | 8.960 | 8.860 | 8.960 | 8.775 | 1 |
| 2025-10-20 | 8.900 | 8.900 | 8.720 | 8.720 | 8.540 | 17 |
| 2025-10-17 | 8.980 | 8.980 | 8.900 | 8.900 | 8.717 | 2 |
| 2025-10-16 | 8.780 | 8.840 | 8.780 | 8.840 | 8.658 | 1 |
| 2025-10-15 | 9.120 | 9.120 | 8.920 | 8.920 | 8.736 | 44 |
| 2025-10-14 | 8.980 | 9.100 | 8.980 | 9.100 | 8.913 | 47 |
| 2025-10-13 | 8.980 | 8.980 | 8.980 | 8.980 | 8.795 | 85 |
| 2025-10-08 | 8.820 | 8.820 | 8.820 | 8.820 | 8.638 | 2 |
| 2025-10-07 | 8.980 | 8.980 | 8.760 | 8.760 | 8.580 | 8 |
| 2025-10-06 | 8.760 | 8.960 | 8.760 | 8.960 | 8.775 | 3 |
| 2025-10-03 | 8.880 | 8.880 | 8.640 | 8.800 | 8.619 | 2 |
| 2025-10-02 | 8.960 | 8.960 | 8.960 | 8.960 | 8.775 | 9 |
| 2025-10-01 | 8.740 | 8.740 | 8.720 | 8.720 | 8.540 | 6 |
| 2025-09-30 | 8.580 | 8.680 | 8.580 | 8.680 | 8.501 | 1 |
| 2025-09-29 | 8.500 | 8.580 | 8.500 | 8.580 | 8.403 | 3 |
| 2025-09-26 | 8.580 | 8.580 | 8.500 | 8.500 | 8.325 | 1 |
| 2025-09-24 | 8.380 | 8.500 | 8.380 | 8.500 | 8.325 | 1 |
| 2025-09-22 | 8.400 | 8.400 | 8.360 | 8.400 | 8.227 | 2 |
| 2025-09-19 | 8.480 | 8.480 | 8.480 | 8.480 | 8.305 | 1 |
| 2025-09-15 | 8.500 | 8.500 | 8.420 | 8.460 | 8.286 | 33 |
| 2025-09-11 | 8.560 | 8.560 | 8.540 | 8.540 | 8.364 | 1 |
| 2025-09-10 | 8.500 | 8.540 | 8.500 | 8.540 | 8.364 | 1 |
| 2025-09-09 | 8.480 | 8.480 | 8.480 | 8.480 | 8.305 | 7 |
| 2025-09-08 | 8.300 | 8.500 | 8.300 | 8.500 | 8.325 | 1 |
| 2025-09-01 | 8.360 | 8.440 | 8.360 | 8.400 | 8.227 | 1 |
| 2025-08-28 | 8.760 | 8.760 | 8.660 | 8.660 | 8.482 | 10 |
| 2025-08-22 | 8.740 | 8.740 | 8.740 | 8.740 | 8.560 | 1 |
| 2025-08-21 | 8.720 | 8.720 | 8.720 | 8.720 | 8.540 | 1 |
| 2025-08-20 | 8.640 | 8.660 | 8.640 | 8.660 | 8.482 | 1 |
| 2025-08-18 | 8.740 | 8.740 | 8.600 | 8.600 | 8.423 | 3 |
| 2025-08-14 | 8.600 | 8.680 | 8.600 | 8.680 | 8.501 | 19 |
| 2025-08-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.325 | 2 |
| 2025-08-12 | 8.660 | 8.660 | 8.500 | 8.500 | 8.325 | 2 |
| 2025-08-06 | 8.640 | 8.680 | 8.640 | 8.680 | 8.501 | 2 |
| 2025-08-05 | 8.540 | 8.540 | 8.540 | 8.540 | 8.364 | 1 |
| 2025-08-04 | 8.680 | 8.700 | 8.680 | 8.700 | 8.521 | 3 |
| 2025-08-01 | 8.840 | 8.840 | 8.800 | 8.800 | 8.619 | 1 |
| 2025-07-31 | 8.480 | 8.580 | 8.480 | 8.580 | 8.403 | 1 |
| 2025-07-30 | 8.880 | 8.880 | 8.480 | 8.480 | 8.305 | 1 |
| 2025-07-29 | 8.760 | 8.760 | 8.760 | 8.760 | 8.580 | 10 |
| 2025-07-28 | 8.980 | 9.200 | 8.980 | 9.200 | 9.011 | 1 |
| 2025-07-24 | 8.940 | 8.940 | 8.940 | 8.940 | 8.756 | 1 |
| 2025-07-18 | 8.800 | 8.800 | 8.800 | 8.800 | 8.619 | 5 |
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.