Axway Software S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	23.800	23.800	23.725	23.725	21.042	48
2023-08-01	22.900	22.900	22.900	22.900	20.311	141
2023-07-31	23.800	23.800	23.800	23.800	21.109	88
2023-07-28	24.000	24.000	23.800	23.800	21.109	627
2023-07-27	22.600	23.900	22.600	23.900	21.198	51
2023-07-26	22.100	22.100	22.000	22.004	19.517	410
2023-07-25	22.100	22.108	22.100	22.108	19.608	47
2023-07-24	22.000	22.000	22.000	22.000	19.513	7
2023-07-18	21.700	21.700	21.700	21.700	19.247	205
2023-07-11	21.600	21.800	21.600	21.800	19.335	141
2023-07-05	20.800	20.800	20.800	20.800	18.448	1
2023-07-04	20.700	20.700	20.700	20.700	18.360	11
2023-06-30	20.802	20.802	20.802	20.802	18.450	149
2023-06-29	20.900	20.900	20.900	20.900	18.537	2
2023-06-28	21.000	21.000	20.900	20.900	18.537	9
2023-06-27	20.900	20.941	20.900	20.941	18.573	52
2023-06-20	21.000	21.000	21.000	21.000	18.626	51
2023-06-16	20.900	20.900	20.900	20.900	18.537	19
2023-06-15	21.000	21.000	21.000	21.000	18.626	19
2023-06-13	21.000	21.000	21.000	21.000	18.626	15
2023-06-12	21.600	21.600	21.600	21.600	19.158	113
2023-06-09	21.400	21.400	21.400	21.400	18.981	104
2023-06-08	21.600	21.600	21.500	21.561	19.123	241
2023-06-07	21.600	21.600	21.600	21.600	19.158	99
2023-06-06	21.300	21.300	21.300	21.300	18.892	20
2023-06-05	21.300	21.300	21.100	21.100	18.715	348
2023-06-02	20.800	20.800	20.800	20.800	18.094	6
2023-06-01	21.100	21.100	21.000	21.000	18.268	284
2023-05-26	22.000	22.000	22.000	22.000	19.138	88
2023-05-24	21.800	21.800	21.800	21.800	18.964	282
2023-05-19	21.700	21.702	21.700	21.702	18.878	42
2023-05-18	21.800	21.800	21.800	21.800	18.964	375
2023-05-17	21.700	21.700	21.700	21.700	18.877	9
2023-05-16	21.900	21.900	21.900	21.900	19.051	2
2023-05-12	21.900	21.900	21.900	21.900	19.051	2
2023-05-11	21.900	21.900	21.900	21.900	19.051	14
2023-05-02	20.700	20.700	20.700	20.700	18.007	106
2023-04-28	21.500	21.500	21.500	21.500	18.703	110
2023-04-27	20.500	21.200	20.500	21.200	18.442	23
2023-04-25	20.800	20.800	20.000	20.000	17.398	300
2023-04-24	20.702	20.702	20.702	20.702	18.008	2
2023-04-17	21.035	21.035	21.035	21.035	18.298	7
2023-04-14	20.900	20.900	20.900	20.900	18.181	179
2023-04-12	21.100	21.100	20.900	20.900	18.181	182
2023-04-06	21.300	21.300	21.200	21.300	18.529	123
2023-04-05	21.000	21.000	21.000	21.000	18.268	104
2023-04-04	21.000	21.000	21.000	21.000	18.268	74
2023-04-03	20.600	20.600	20.200	20.200	17.572	47
2023-03-28	21.100	21.100	21.100	21.100	18.355	23
2023-03-27	21.100	21.100	21.100	21.100	18.355	275
2023-03-24	21.200	21.200	21.100	21.100	18.355	78
2023-03-23	20.800	20.800	20.800	20.800	18.094	67
2023-03-21	20.800	20.800	20.700	20.700	18.007	17
2023-03-20	21.000	21.000	21.000	21.000	18.268	118
2023-03-17	21.000	21.000	21.000	21.000	18.268	433
2023-03-15	21.000	21.000	21.000	21.000	18.268	240
2023-03-13	22.100	22.100	20.900	20.900	18.181	250
2023-03-10	22.300	22.300	22.200	22.200	19.312	138
2023-03-09	22.300	22.300	22.300	22.300	19.398	135
2023-03-07	22.300	22.500	22.300	22.500	19.572	156

← NewerPage 12 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.