Azkoyen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-14	7.400	7.500	7.400	7.500	7.098	5
2025-03-13	7.500	7.500	7.400	7.400	7.004	6
2025-03-10	7.280	7.280	7.100	7.100	6.720	4
2025-03-04	6.820	6.820	6.820	6.820	6.455	2
2025-02-28	6.720	6.740	6.720	6.740	6.379	7
2025-02-27	6.580	6.580	6.480	6.480	6.133	3
2025-02-20	6.300	6.360	6.300	6.360	6.019	1
2025-02-19	6.380	6.380	6.320	6.320	5.982	13
2025-02-14	6.420	6.420	6.400	6.400	6.057	17
2025-02-10	6.360	6.360	6.300	6.300	5.963	2
2025-02-07	6.380	6.380	6.320	6.380	6.038	3
2025-02-06	6.380	6.380	6.340	6.340	6.000	13
2025-02-04	6.380	6.380	6.380	6.380	6.038	1
2025-02-03	6.400	6.400	6.300	6.300	5.963	1
2025-01-30	6.400	6.400	6.400	6.400	6.057	1
2025-01-29	6.380	6.400	6.380	6.400	6.057	1
2025-01-06	6.240	6.240	6.240	6.240	5.906	1
2025-01-03	6.240	6.240	6.240	6.240	5.906	35
2024-12-30	6.180	6.180	6.180	6.180	5.849	5
2024-12-27	6.200	6.200	6.200	6.200	5.868	2
2024-12-18	6.200	6.200	6.200	6.200	5.868	1
2024-12-17	6.260	6.260	6.260	6.260	5.925	3
2024-12-11	6.120	6.120	6.120	6.120	5.792	120
2024-12-10	6.200	6.280	6.200	6.200	5.868	5
2024-12-09	6.180	6.180	6.180	6.180	5.849	180
2024-12-02	6.200	6.200	6.200	6.200	5.868	1
2024-11-25	6.360	6.360	6.200	6.200	5.868	7
2024-11-07	6.280	6.300	6.280	6.300	5.963	4
2024-11-01	6.360	6.360	6.360	6.360	6.019	3
2024-10-23	6.300	6.300	6.300	6.300	5.963	3
2024-10-18	6.400	6.400	6.360	6.360	6.019	8
2024-10-17	6.420	6.420	6.360	6.360	6.019	5
2024-10-15	6.460	6.460	6.460	6.460	6.114	2
2024-10-14	6.500	6.500	6.500	6.500	6.152	1
2024-10-11	6.580	6.580	6.580	6.580	6.228	1
2024-10-09	6.500	6.640	6.500	6.640	6.284	1
2024-10-08	6.600	6.600	6.600	6.600	6.247	2
2024-10-07	6.580	6.580	6.580	6.580	6.228	1
2024-10-04	6.380	6.380	6.380	6.380	6.038	1
2024-10-03	6.500	6.500	6.380	6.380	6.038	1
2024-09-30	6.420	6.420	6.360	6.360	6.019	2
2024-09-23	6.440	6.440	6.440	6.440	6.095	1
2024-09-20	6.460	6.460	6.420	6.420	6.076	4
2024-09-19	6.460	6.460	6.460	6.460	6.114	3
2024-09-16	6.500	6.500	6.500	6.500	6.152	7
2024-09-13	6.300	6.300	6.300	6.300	5.963	1
2024-09-09	6.360	6.360	6.360	6.360	6.019	4
2024-08-27	6.380	6.380	6.360	6.360	6.019	51
2024-08-19	6.500	6.500	6.400	6.400	6.057	1
2024-08-07	6.400	6.520	6.400	6.520	6.171	3
2024-07-29	6.500	6.500	6.400	6.400	6.057	1
2024-07-26	6.480	6.480	6.480	6.480	6.133	12
2024-07-24	6.400	6.400	6.400	6.400	6.057	10
2024-07-22	6.500	6.500	6.340	6.360	6.019	145
2024-07-11	6.420	6.420	6.420	6.420	6.076	21
2024-07-09	6.420	6.440	6.280	6.280	5.944	20
2024-07-08	6.480	6.480	6.480	6.480	6.133	1
2024-07-05	6.540	6.540	6.540	6.540	6.190	4
2024-07-04	6.500	6.500	6.500	6.500	6.152	2
2024-07-02	6.880	6.880	6.800	6.800	6.161	115

← NewerPage 6 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.