Azkoyen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	5.700	5.700	5.700	5.700	5.164	20
2023-11-09	5.680	5.680	5.680	5.680	5.146	1
2023-11-02	5.840	5.840	5.840	5.840	5.291	2
2023-10-25	5.720	5.720	5.720	5.720	5.182	8
2023-10-20	5.860	5.860	5.860	5.860	5.309	2
2023-10-16	5.880	5.880	5.800	5.800	5.255	3
2023-10-04	5.840	5.840	5.840	5.840	5.291	13
2023-09-29	5.840	5.840	5.840	5.840	5.291	4
2023-09-22	5.820	5.820	5.820	5.820	5.273	1
2023-09-20	5.800	5.800	5.800	5.800	5.255	4
2023-09-15	5.860	5.860	5.860	5.860	5.309	1
2023-09-14	5.740	5.740	5.740	5.740	5.200	1
2023-09-05	5.900	5.900	5.900	5.900	5.345	1
2023-08-29	5.960	5.960	5.960	5.960	5.400	1
2023-08-21	6.020	6.020	6.020	6.020	5.454	2
2023-08-18	6.000	6.000	5.860	5.860	5.309	1
2023-08-14	6.060	6.060	6.060	6.060	5.490	8
2023-08-07	6.280	6.280	6.280	6.280	5.689	1
2023-08-04	6.300	6.300	6.300	6.300	5.708	1
2023-07-31	6.160	6.160	6.160	6.160	5.581	1
2023-07-28	6.160	6.200	6.160	6.200	5.617	11
2023-07-26	6.180	6.180	6.180	6.180	5.599	7
2023-07-21	6.100	6.120	6.100	6.120	5.545	71
2023-07-18	6.400	6.460	6.380	6.380	5.644	12
2023-07-17	6.360	6.380	6.360	6.380	5.644	3
2023-07-10	6.560	6.560	6.460	6.460	5.715	6
2023-07-06	6.600	6.600	6.580	6.580	5.821	2
2023-07-05	6.580	6.600	6.580	6.600	5.839	3
2023-07-03	6.500	6.500	6.480	6.480	5.733	30
2023-06-28	6.440	6.540	6.440	6.540	5.786	1
2023-06-27	6.680	6.680	6.560	6.560	5.803	4
2023-06-26	6.780	6.780	6.680	6.680	5.910	1
2023-06-20	6.640	6.640	6.580	6.580	5.821	10
2023-06-19	6.640	6.640	6.620	6.620	5.857	2
2023-06-16	6.620	6.680	6.620	6.680	5.910	3
2023-06-13	6.580	6.580	6.580	6.580	5.821	1
2023-06-12	6.600	6.600	6.540	6.560	5.803	12
2023-06-09	6.600	6.600	6.600	6.600	5.839	1
2023-06-08	6.560	6.560	6.560	6.560	5.803	1
2023-06-06	6.340	6.340	6.340	6.340	5.609	3
2023-06-02	6.600	6.600	6.600	6.600	5.839	3
2023-05-25	6.620	6.620	6.500	6.500	5.750	2
2023-05-24	6.480	6.480	6.420	6.420	5.680	1
2023-05-23	6.660	6.660	6.660	6.660	5.892	5
2023-05-22	6.360	6.520	6.360	6.460	5.715	10
2023-05-19	6.500	6.540	6.500	6.500	5.750	19
2023-05-15	6.440	6.620	6.440	6.620	5.857	18
2023-05-12	6.580	6.580	6.480	6.480	5.733	3
2023-05-09	6.360	6.360	6.360	6.360	5.626	2
2023-05-05	6.520	6.600	6.520	6.600	5.839	5
2023-05-02	6.900	6.900	6.720	6.720	5.945	2
2023-04-25	6.560	6.620	6.500	6.500	5.750	23
2023-04-24	6.660	6.660	6.620	6.620	5.857	3
2023-04-19	6.700	6.700	6.700	6.700	5.927	6
2023-04-17	6.760	6.760	6.760	6.760	5.980	13
2023-04-13	6.860	6.860	6.860	6.860	6.069	13
2023-04-11	6.800	6.920	6.740	6.780	5.998	4
2023-04-06	6.780	6.780	6.780	6.780	5.998	1
2023-04-05	6.740	6.740	6.740	6.740	5.963	10
2023-03-20	6.280	6.300	6.280	6.300	5.573	4

← NewerPage 8 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.