Azkoyen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 8.980 | 8.980 | 8.780 | 8.780 | 8.599 | 1 |
| 2025-07-15 | 8.620 | 9.000 | 8.400 | 9.000 | 8.815 | 13 |
| 2025-07-10 | 8.980 | 8.980 | 8.900 | 8.900 | 8.717 | 1 |
| 2025-07-09 | 9.080 | 9.080 | 9.000 | 9.000 | 8.815 | 25 |
| 2025-07-07 | 8.860 | 9.060 | 8.860 | 9.040 | 8.854 | 4 |
| 2025-07-03 | 9.060 | 9.060 | 9.060 | 9.060 | 8.873 | 10 |
| 2025-07-01 | 9.400 | 9.400 | 9.400 | 9.400 | 9.206 | 1 |
| 2025-06-30 | 9.240 | 9.340 | 9.240 | 9.300 | 9.108 | 47 |
| 2025-06-27 | 9.220 | 9.240 | 9.140 | 9.240 | 9.050 | 23 |
| 2025-06-26 | 9.040 | 9.160 | 8.940 | 9.100 | 8.913 | 46 |
| 2025-06-25 | 9.200 | 9.300 | 9.200 | 9.300 | 9.108 | 4 |
| 2025-06-24 | 9.080 | 9.160 | 9.080 | 9.140 | 8.952 | 4 |
| 2025-06-23 | 9.020 | 9.060 | 8.800 | 8.800 | 8.619 | 22 |
| 2025-06-20 | 9.460 | 9.460 | 9.200 | 9.220 | 9.030 | 4 |
| 2025-06-19 | 9.420 | 9.460 | 9.280 | 9.460 | 9.265 | 3 |
| 2025-06-18 | 9.260 | 9.260 | 9.240 | 9.240 | 9.050 | 9 |
| 2025-06-16 | 9.360 | 9.520 | 9.360 | 9.520 | 9.010 | 62 |
| 2025-06-12 | 9.240 | 9.480 | 9.240 | 9.420 | 8.915 | 1 |
| 2025-06-11 | 9.300 | 9.300 | 9.300 | 9.300 | 8.802 | 25 |
| 2025-06-10 | 9.340 | 9.340 | 9.160 | 9.160 | 8.669 | 15 |
| 2025-06-09 | 9.680 | 9.680 | 9.480 | 9.520 | 9.010 | 14 |
| 2025-06-06 | 9.580 | 9.720 | 9.540 | 9.540 | 9.029 | 19 |
| 2025-06-05 | 9.800 | 9.800 | 9.520 | 9.520 | 9.010 | 1 |
| 2025-06-04 | 9.720 | 9.840 | 9.700 | 9.800 | 9.275 | 106 |
| 2025-06-03 | 9.500 | 9.680 | 9.400 | 9.680 | 9.162 | 13 |
| 2025-06-02 | 9.180 | 9.340 | 9.140 | 9.180 | 8.688 | 68 |
| 2025-05-28 | 8.960 | 8.980 | 8.960 | 8.980 | 8.499 | 1 |
| 2025-05-27 | 8.580 | 8.900 | 8.580 | 8.900 | 8.423 | 2 |
| 2025-05-23 | 8.380 | 8.480 | 8.340 | 8.460 | 8.007 | 102 |
| 2025-05-22 | 8.400 | 8.400 | 8.400 | 8.400 | 7.950 | 3 |
| 2025-05-21 | 8.500 | 8.500 | 8.460 | 8.480 | 8.026 | 1 |
| 2025-05-20 | 8.220 | 8.400 | 8.220 | 8.360 | 7.912 | 23 |
| 2025-05-19 | 8.340 | 8.480 | 8.340 | 8.460 | 8.007 | 1 |
| 2025-05-15 | 8.500 | 8.500 | 8.300 | 8.500 | 8.045 | 20 |
| 2025-05-14 | 8.280 | 8.300 | 8.280 | 8.300 | 7.855 | 1 |
| 2025-05-13 | 8.260 | 8.280 | 8.260 | 8.280 | 7.837 | 6 |
| 2025-05-12 | 8.200 | 8.200 | 8.200 | 8.200 | 7.761 | 2 |
| 2025-05-08 | 8.280 | 8.280 | 8.040 | 8.040 | 7.609 | 2 |
| 2025-05-06 | 7.820 | 8.220 | 7.820 | 8.160 | 7.723 | 4 |
| 2025-05-02 | 7.500 | 7.700 | 7.500 | 7.700 | 7.288 | 6 |
| 2025-04-30 | 7.620 | 7.620 | 7.620 | 7.620 | 7.212 | 1 |
| 2025-04-29 | 7.780 | 7.780 | 7.520 | 7.700 | 7.288 | 22 |
| 2025-04-28 | 7.680 | 7.760 | 7.480 | 7.760 | 7.344 | 3 |
| 2025-04-25 | 7.580 | 7.580 | 7.380 | 7.380 | 6.985 | 89 |
| 2025-04-24 | 7.600 | 7.600 | 7.540 | 7.540 | 7.136 | 5 |
| 2025-04-22 | 7.500 | 7.500 | 7.460 | 7.460 | 7.060 | 4 |
| 2025-04-17 | 7.320 | 7.320 | 7.320 | 7.320 | 6.928 | 3 |
| 2025-04-16 | 7.480 | 7.480 | 7.120 | 7.120 | 6.739 | 23 |
| 2025-04-11 | 6.980 | 7.080 | 6.980 | 6.980 | 6.606 | 2 |
| 2025-04-08 | 7.100 | 7.100 | 7.080 | 7.080 | 6.701 | 1 |
| 2025-04-07 | 6.600 | 6.600 | 6.460 | 6.500 | 6.152 | 6 |
| 2025-04-04 | 7.000 | 7.000 | 7.000 | 7.000 | 6.625 | 7 |
| 2025-04-02 | 7.460 | 7.460 | 7.460 | 7.460 | 7.060 | 3 |
| 2025-03-31 | 7.200 | 7.220 | 7.200 | 7.220 | 6.833 | 4 |
| 2025-03-25 | 7.500 | 7.500 | 7.220 | 7.440 | 7.042 | 9 |
| 2025-03-24 | 7.380 | 7.380 | 7.380 | 7.380 | 6.985 | 6 |
| 2025-03-21 | 7.380 | 7.380 | 7.320 | 7.320 | 6.928 | 11 |
| 2025-03-20 | 7.180 | 7.260 | 7.180 | 7.260 | 6.871 | 1 |
| 2025-03-18 | 7.080 | 7.100 | 7.080 | 7.100 | 6.720 | 37 |
| 2025-03-17 | 7.240 | 7.400 | 6.920 | 6.980 | 6.606 | 47 |
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.