Azkoyen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 6.880 | 6.880 | 6.880 | 6.880 | 6.233 | 1 |
| 2024-06-28 | 6.700 | 6.700 | 6.700 | 6.700 | 6.070 | 2 |
| 2024-06-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.251 | 2 |
| 2024-06-25 | 6.740 | 6.760 | 6.740 | 6.760 | 6.124 | 3 |
| 2024-06-24 | 6.560 | 6.560 | 6.560 | 6.560 | 5.943 | 1 |
| 2024-06-18 | 6.380 | 6.400 | 6.380 | 6.400 | 5.798 | 1 |
| 2024-06-14 | 6.560 | 6.560 | 6.560 | 6.560 | 5.943 | 1 |
| 2024-06-13 | 6.580 | 6.580 | 6.580 | 6.580 | 5.961 | 1 |
| 2024-06-12 | 6.600 | 6.600 | 6.580 | 6.580 | 5.961 | 178 |
| 2024-06-11 | 6.560 | 6.560 | 6.560 | 6.560 | 5.943 | 17 |
| 2024-06-06 | 6.580 | 6.580 | 6.580 | 6.580 | 5.961 | 5 |
| 2024-06-05 | 6.580 | 6.580 | 6.580 | 6.580 | 5.961 | 1 |
| 2024-05-29 | 6.540 | 6.540 | 6.540 | 6.540 | 5.925 | 10 |
| 2024-05-28 | 6.540 | 6.540 | 6.540 | 6.540 | 5.925 | 1 |
| 2024-05-22 | 6.520 | 6.520 | 6.520 | 6.520 | 5.907 | 9 |
| 2024-05-21 | 6.580 | 6.580 | 6.580 | 6.580 | 5.961 | 2 |
| 2024-05-20 | 6.500 | 6.500 | 6.500 | 6.500 | 5.889 | 1 |
| 2024-05-16 | 6.460 | 6.460 | 6.460 | 6.460 | 5.853 | 1 |
| 2024-05-15 | 6.340 | 6.340 | 6.340 | 6.340 | 5.744 | 13 |
| 2024-05-13 | 6.160 | 6.280 | 6.160 | 6.280 | 5.689 | 1 |
| 2024-04-29 | 6.200 | 6.200 | 6.200 | 6.200 | 5.617 | 1 |
| 2024-04-25 | 6.240 | 6.240 | 6.160 | 6.160 | 5.581 | 4 |
| 2024-04-12 | 6.260 | 6.260 | 6.200 | 6.200 | 5.617 | 1 |
| 2024-04-11 | 6.260 | 6.260 | 6.260 | 6.260 | 5.671 | 3 |
| 2024-04-03 | 5.980 | 6.080 | 5.980 | 6.080 | 5.508 | 1 |
| 2024-04-02 | 6.060 | 6.060 | 6.060 | 6.060 | 5.490 | 1 |
| 2024-03-26 | 6.080 | 6.080 | 6.080 | 6.080 | 5.508 | 1 |
| 2024-03-25 | 6.100 | 6.100 | 6.100 | 6.100 | 5.526 | 1 |
| 2024-03-19 | 5.980 | 5.980 | 5.980 | 5.980 | 5.418 | 1 |
| 2024-03-18 | 5.980 | 5.980 | 5.980 | 5.980 | 5.418 | 5 |
| 2024-03-15 | 6.080 | 6.080 | 6.080 | 6.080 | 5.508 | 1 |
| 2024-03-14 | 6.060 | 6.060 | 6.060 | 6.060 | 5.490 | 1 |
| 2024-03-04 | 6.040 | 6.140 | 6.000 | 6.000 | 5.436 | 7 |
| 2024-03-01 | 6.120 | 6.120 | 6.120 | 6.120 | 5.545 | 1 |
| 2024-02-27 | 6.080 | 6.080 | 6.080 | 6.080 | 5.508 | 8 |
| 2024-02-22 | 5.940 | 6.000 | 5.940 | 6.000 | 5.436 | 6 |
| 2024-02-21 | 5.960 | 5.960 | 5.960 | 5.960 | 5.400 | 4 |
| 2024-02-14 | 5.980 | 5.980 | 5.980 | 5.980 | 5.418 | 1 |
| 2024-02-12 | 5.980 | 5.980 | 5.980 | 5.980 | 5.418 | 1 |
| 2024-02-07 | 5.920 | 5.920 | 5.920 | 5.920 | 5.363 | 1 |
| 2024-02-06 | 6.120 | 6.120 | 6.120 | 6.120 | 5.545 | 2 |
| 2024-02-05 | 6.240 | 6.240 | 6.240 | 6.240 | 5.653 | 1 |
| 2024-01-29 | 6.220 | 6.220 | 6.220 | 6.220 | 5.635 | 1 |
| 2024-01-24 | 6.260 | 6.260 | 6.260 | 6.260 | 5.671 | 14 |
| 2024-01-23 | 6.220 | 6.280 | 6.220 | 6.280 | 5.689 | 8 |
| 2024-01-18 | 6.300 | 6.300 | 6.300 | 6.300 | 5.708 | 10 |
| 2024-01-17 | 6.280 | 6.280 | 6.240 | 6.280 | 5.689 | 5 |
| 2024-01-16 | 6.300 | 6.300 | 6.300 | 6.300 | 5.708 | 1 |
| 2024-01-08 | 6.240 | 6.240 | 6.240 | 6.240 | 5.653 | 20 |
| 2024-01-05 | 6.360 | 6.360 | 6.360 | 6.360 | 5.762 | 4 |
| 2024-01-03 | 6.340 | 6.340 | 6.340 | 6.340 | 5.744 | 1 |
| 2023-12-27 | 6.080 | 6.080 | 6.080 | 6.080 | 5.508 | 1 |
| 2023-12-08 | 6.000 | 6.040 | 6.000 | 6.040 | 5.472 | 12 |
| 2023-12-07 | 5.940 | 5.980 | 5.900 | 5.980 | 5.418 | 30 |
| 2023-11-29 | 5.660 | 5.660 | 5.660 | 5.660 | 5.128 | 1 |
| 2023-11-28 | 5.740 | 5.740 | 5.740 | 5.740 | 5.200 | 1 |
| 2023-11-27 | 5.680 | 5.680 | 5.680 | 5.680 | 5.146 | 2 |
| 2023-11-23 | 5.600 | 5.660 | 5.600 | 5.660 | 5.128 | 1 |
| 2023-11-21 | 5.640 | 5.640 | 5.600 | 5.600 | 5.073 | 2 |
| 2023-11-16 | 5.760 | 5.760 | 5.760 | 5.760 | 5.218 | 1 |
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.