Axway Software S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-07-26 | 22.400 | 22.400 | 22.000 | 22.000 | 22.000 | 17 |
| 2024-07-25 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 2 |
| 2024-07-24 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 1 |
| 2024-07-12 | 28.900 | 28.900 | 28.900 | 28.900 | 25.633 | 2 |
| 2024-07-02 | 26.300 | 26.900 | 26.300 | 26.900 | 23.859 | 1 |
| 2024-06-28 | 26.100 | 26.100 | 26.100 | 26.100 | 23.149 | 1 |
| 2024-06-27 | 26.000 | 26.100 | 26.000 | 26.100 | 23.149 | 3 |
| 2024-06-20 | 25.800 | 25.800 | 25.800 | 25.800 | 22.883 | 2 |
| 2024-06-14 | 25.000 | 25.000 | 25.000 | 25.000 | 22.174 | 5 |
| 2024-05-28 | 23.600 | 23.600 | 23.600 | 23.600 | 20.932 | 2 |
| 2024-05-24 | 23.600 | 23.600 | 23.600 | 23.600 | 20.932 | 8 |
| 2024-05-23 | 24.200 | 24.200 | 24.100 | 24.100 | 21.375 | 6 |
| 2024-05-20 | 24.200 | 24.200 | 24.200 | 24.200 | 21.464 | 6 |
| 2024-05-14 | 24.400 | 24.400 | 24.400 | 24.400 | 21.641 | 6 |
| 2024-05-08 | 24.600 | 24.600 | 24.600 | 24.600 | 21.819 | 5 |
| 2024-05-07 | 24.700 | 24.700 | 24.700 | 24.700 | 21.908 | 1 |
| 2024-05-03 | 24.500 | 24.500 | 24.400 | 24.400 | 21.641 | 7 |
| 2024-05-02 | 24.900 | 25.000 | 24.900 | 25.000 | 22.174 | 11 |
| 2024-04-30 | 25.100 | 25.100 | 25.100 | 25.100 | 22.262 | 7 |
| 2024-04-26 | 24.900 | 24.900 | 24.859 | 24.859 | 22.049 | 32 |
| 2024-04-18 | 25.900 | 25.900 | 25.890 | 25.890 | 22.963 | 28 |
| 2024-04-15 | 25.700 | 25.703 | 25.700 | 25.703 | 22.797 | 3 |
| 2024-04-10 | 26.003 | 26.003 | 26.003 | 26.003 | 23.063 | 2 |
| 2024-04-04 | 26.000 | 26.000 | 26.000 | 26.000 | 23.061 | 3 |
| 2024-04-02 | 26.116 | 26.116 | 26.116 | 26.116 | 23.163 | 10 |
| 2024-03-28 | 26.056 | 26.303 | 26.056 | 26.303 | 23.329 | 27 |
| 2024-03-27 | 26.137 | 26.137 | 26.137 | 26.137 | 23.182 | 11 |
| 2024-03-26 | 25.917 | 25.917 | 25.917 | 25.917 | 22.987 | 30 |
| 2024-03-22 | 25.769 | 25.769 | 25.769 | 25.769 | 22.855 | 26 |
| 2024-03-21 | 25.644 | 25.644 | 25.644 | 25.644 | 22.744 | 45 |
| 2024-03-20 | 25.400 | 25.400 | 25.253 | 25.253 | 22.398 | 30 |
| 2024-03-19 | 25.294 | 25.294 | 25.294 | 25.294 | 22.434 | 21 |
| 2024-03-18 | 25.394 | 25.500 | 25.394 | 25.400 | 22.528 | 133 |
| 2024-03-15 | 25.214 | 25.214 | 25.214 | 25.214 | 22.363 | 11 |
| 2024-03-14 | 24.944 | 24.944 | 24.944 | 24.944 | 22.124 | 11 |
| 2024-03-13 | 25.600 | 25.600 | 25.241 | 25.241 | 22.387 | 62 |
| 2024-03-12 | 25.594 | 25.594 | 25.594 | 25.594 | 22.700 | 32 |
| 2024-03-11 | 25.129 | 25.129 | 25.129 | 25.129 | 22.288 | 52 |
| 2024-03-08 | 25.615 | 25.615 | 25.615 | 25.615 | 22.719 | 127 |
| 2024-03-07 | 25.594 | 25.594 | 25.564 | 25.564 | 22.674 | 105 |
| 2024-03-06 | 25.549 | 25.549 | 25.549 | 25.549 | 22.661 | 29 |
| 2024-03-01 | 25.738 | 25.738 | 25.738 | 25.738 | 22.828 | 10 |
| 2024-02-29 | 26.003 | 26.003 | 26.003 | 26.003 | 23.063 | 2 |
| 2024-02-28 | 26.327 | 26.327 | 26.327 | 26.327 | 23.350 | 10 |
| 2024-02-26 | 27.286 | 27.286 | 27.286 | 27.286 | 24.201 | 160 |
| 2024-02-23 | 27.384 | 27.700 | 27.384 | 27.500 | 24.391 | 212 |
| 2024-02-22 | 26.900 | 27.200 | 26.400 | 27.200 | 24.125 | 74 |
| 2024-02-21 | 29.526 | 29.700 | 29.526 | 29.700 | 26.342 | 73 |
| 2024-02-14 | 28.900 | 29.303 | 28.900 | 29.303 | 25.990 | 341 |
| 2024-02-13 | 29.100 | 29.300 | 29.100 | 29.300 | 25.987 | 32 |
| 2024-02-12 | 29.100 | 29.100 | 29.100 | 29.100 | 25.810 | 50 |
| 2024-02-09 | 28.400 | 28.803 | 28.400 | 28.803 | 25.547 | 24 |
| 2024-02-08 | 28.003 | 28.003 | 28.003 | 28.003 | 24.837 | 2 |
| 2024-02-07 | 28.103 | 28.103 | 28.103 | 28.103 | 24.926 | 2 |
| 2024-02-06 | 29.400 | 29.400 | 29.400 | 29.400 | 26.076 | 1 |
| 2024-01-26 | 30.164 | 30.303 | 30.164 | 30.303 | 26.877 | 398 |
| 2024-01-25 | 28.258 | 28.258 | 28.258 | 28.258 | 25.063 | 916 |
| 2024-01-24 | 27.700 | 27.700 | 27.700 | 27.700 | 24.568 | 85 |
| 2024-01-23 | 27.852 | 27.852 | 27.852 | 27.852 | 24.703 | 153 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-05 | 0.4000 USD |
| 2022-06-06 | 0.4000 USD |
| 2021-06-16 | 0.4000 USD |
| 2019-07-02 | 0.4000 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.