Axway Software S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	28.050	28.050	28.003	28.003	24.837	251
2024-01-19	27.600	27.703	27.600	27.703	24.571	204
2024-01-18	27.755	27.755	27.755	27.755	24.617	222
2024-01-17	27.600	27.680	27.600	27.680	24.551	169
2024-01-16	27.500	27.600	27.500	27.600	24.480	3
2024-01-15	27.577	27.577	27.577	27.577	24.460	229
2024-01-12	27.474	27.474	27.474	27.474	24.368	288
2024-01-11	27.303	27.303	27.303	27.303	24.217	65
2024-01-10	27.282	27.282	27.282	27.282	24.197	168
2024-01-09	26.438	26.600	26.325	26.600	23.593	331
2024-01-08	26.093	26.093	26.093	26.093	23.143	10
2024-01-05	26.000	26.000	26.000	26.000	23.061	5
2024-01-03	26.000	26.000	26.000	26.000	23.061	21
2024-01-02	26.200	26.200	26.000	26.000	23.061	44
2023-12-29	26.300	26.400	25.900	26.200	23.238	156
2023-12-28	26.600	26.600	26.600	26.600	23.593	11
2023-12-21	26.800	26.800	26.800	26.800	23.770	20
2023-12-19	26.700	26.700	26.700	26.700	23.681	79
2023-12-14	25.500	25.600	25.500	25.600	22.706	3,353
2023-12-07	25.500	25.500	25.500	25.500	22.617	56
2023-12-06	24.100	24.100	24.100	24.100	21.375	5
2023-11-29	24.100	24.100	23.700	23.700	21.021	43
2023-11-14	23.502	23.502	23.502	23.502	20.845	80
2023-11-13	22.800	22.800	22.800	22.800	20.222	90
2023-10-30	22.700	22.700	22.700	22.700	20.134	50
2023-10-27	22.501	22.501	22.501	22.501	19.957	18
2023-10-26	21.950	22.400	21.950	22.400	19.868	20,460
2023-10-25	21.819	21.819	21.819	21.819	19.352	24
2023-10-24	21.873	21.873	21.873	21.873	19.401	43
2023-10-23	21.595	21.709	21.595	21.709	19.255	165
2023-10-20	22.000	22.000	22.000	22.000	19.513	42
2023-10-18	22.252	22.252	22.252	22.252	19.736	21
2023-10-16	22.300	22.300	22.300	22.300	19.779	9
2023-10-13	22.400	22.400	22.350	22.400	19.868	22,581
2023-10-12	22.400	22.600	22.400	22.500	19.956	184
2023-10-11	22.100	22.200	22.100	22.200	19.690	115
2023-10-10	22.200	22.200	22.200	22.200	19.690	23
2023-10-06	23.100	23.100	23.100	23.100	20.488	154
2023-10-04	23.400	23.400	23.400	23.400	20.754	19
2023-10-02	23.500	23.500	23.500	23.500	20.843	6
2023-09-29	23.100	23.100	23.089	23.089	20.479	231
2023-09-27	23.044	23.191	23.044	23.191	20.569	24
2023-09-26	23.202	23.202	23.202	23.202	20.579	1
2023-09-25	23.069	23.069	23.069	23.069	20.461	3
2023-09-22	22.300	22.598	22.300	22.598	20.043	72
2023-09-20	23.495	23.495	23.495	23.495	20.838	12
2023-09-08	23.900	23.900	23.700	23.800	21.109	203
2023-09-05	23.700	23.700	23.700	23.700	21.021	90
2023-09-01	23.800	23.800	23.750	23.750	21.065	165
2023-08-30	23.800	23.800	23.800	23.800	21.109	62
2023-08-29	23.600	23.700	23.500	23.700	21.021	16
2023-08-25	23.715	23.715	23.715	23.715	21.034	9
2023-08-23	23.800	23.800	23.800	23.800	21.109	2
2023-08-22	23.700	23.700	23.700	23.700	21.021	30
2023-08-21	23.600	23.600	23.600	23.600	20.932	33
2023-08-17	23.900	23.900	23.900	23.900	21.198	5
2023-08-16	23.700	23.700	23.700	23.700	21.021	35
2023-08-15	23.600	23.600	23.600	23.600	20.932	70
2023-08-14	23.900	23.900	23.794	23.794	21.104	100
2023-08-10	23.800	23.800	23.800	23.800	21.109	74

← NewerPage 11 of 14 · 826 trading daysOlder →

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.