Azkoyen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	6.360	6.360	6.360	6.360	5.626	7
2023-03-09	6.500	6.500	6.500	6.500	5.750	12
2023-03-06	6.500	6.500	6.500	6.500	5.750	1
2023-02-27	6.460	6.460	6.300	6.300	5.573	1
2023-02-21	6.700	6.700	6.700	6.700	5.927	2
2023-02-20	6.660	6.660	6.660	6.660	5.892	1
2023-02-16	6.600	6.700	6.600	6.700	5.927	3
2023-02-15	6.580	6.580	6.580	6.580	5.821	3
2023-02-08	6.700	6.700	6.660	6.660	5.892	14
2023-02-06	6.740	6.760	6.540	6.540	5.786	57
2023-02-02	6.700	6.700	6.700	6.700	5.927	1
2023-02-01	6.540	6.540	6.540	6.540	5.786	2
2023-01-30	6.700	6.700	6.540	6.600	5.839	52
2023-01-26	6.400	6.400	6.400	6.400	5.662	1
2023-01-23	6.640	6.640	6.460	6.460	5.715	54
2023-01-20	6.520	6.520	6.520	6.520	5.768	2
2023-01-18	6.500	6.500	6.500	6.500	5.750	1
2023-01-16	6.460	6.460	6.460	6.460	5.715	2
2023-01-13	6.400	6.400	6.400	6.400	5.662	1
2023-01-09	6.240	6.260	6.240	6.260	5.538	12
2023-01-06	6.300	6.300	6.300	6.300	5.573	1
2022-12-30	6.040	6.180	5.940	5.940	5.255	2
2022-12-28	5.980	6.160	5.840	5.840	5.166	3
2022-12-23	5.900	5.900	5.900	5.900	5.220	5
2022-12-22	5.800	5.940	5.800	5.800	5.131	4
2022-12-20	5.860	5.860	5.860	5.860	5.184	1
2022-12-19	5.740	5.740	5.740	5.740	5.078	1
2022-12-16	5.800	5.800	5.800	5.800	5.131	3
2022-12-15	5.980	5.980	5.980	5.980	5.290	1
2022-12-05	6.100	6.100	6.100	6.100	5.396	10
2022-11-28	6.140	6.140	6.140	6.140	5.432	8
2022-11-22	6.320	6.320	6.200	6.200	5.485	1
2022-11-21	6.340	6.340	6.080	6.080	5.379	1
2022-11-18	6.160	6.160	6.160	6.160	5.450	9
2022-11-16	6.380	6.380	6.380	6.380	5.644	1
2022-11-14	6.340	6.340	6.280	6.280	5.556	12
2022-11-09	6.020	6.040	6.020	6.040	5.343	12
2022-11-07	6.080	6.080	6.080	6.080	5.379	4
2022-11-03	6.060	6.060	6.060	6.060	5.361	2
2022-11-02	6.100	6.100	6.100	6.100	5.396	7
2022-11-01	6.080	6.080	6.080	6.080	5.379	32
2022-10-31	6.080	6.080	6.080	6.080	5.379	3
2022-10-28	5.240	5.900	5.240	5.900	5.220	21
2022-10-24	5.920	5.920	5.900	5.900	5.220	7
2022-10-06	6.360	6.360	6.360	6.360	5.626	2
2022-09-28	5.700	5.740	5.700	5.740	5.078	3
2022-09-26	6.020	6.020	6.020	6.020	5.326	11
2022-09-23	6.240	6.240	6.240	6.240	5.520	19
2022-09-22	6.300	6.400	6.300	6.400	5.662	2
2022-09-21	6.440	6.440	6.380	6.380	5.644	8
2022-09-20	6.420	7.340	6.160	6.580	5.821	31
2022-09-12	6.260	6.260	6.260	6.260	5.538	1
2022-08-30	5.940	5.940	5.920	5.920	5.237	4
2022-08-25	5.820	5.820	5.820	5.820	5.149	3
2022-08-22	6.040	6.040	6.040	6.040	5.343	3
2022-08-19	5.860	5.860	5.860	5.860	5.184	22
2022-08-18	5.920	5.920	5.920	5.920	5.237	12
2022-08-11	5.760	5.760	5.760	5.760	5.096	5
2022-08-09	5.780	5.780	5.780	5.780	5.113	20
2022-08-05	5.820	5.820	5.820	5.820	5.149	63

← NewerPage 9 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.