Axway Software S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	22.400	22.400	22.300	22.300	19.398	24
2023-03-03	22.500	22.500	22.400	22.400	19.485	27
2023-03-01	22.500	22.500	22.500	22.500	19.572	20
2023-02-28	22.500	22.500	22.300	22.300	19.398	17
2023-02-24	22.600	22.600	22.500	22.600	19.659	520
2023-02-23	22.400	22.500	22.300	22.400	19.485	356
2023-02-22	22.300	22.300	22.200	22.200	19.312	382
2023-02-21	22.900	22.900	22.800	22.800	19.833	331
2023-02-17	23.000	23.000	23.000	23.000	20.007	3
2023-02-16	22.900	22.900	22.900	22.900	19.920	152
2023-02-15	23.200	23.200	23.200	23.200	20.181	223
2023-02-14	23.000	23.000	23.000	23.000	20.007	10
2023-02-13	23.100	23.100	23.002	23.002	20.009	38
2023-02-10	22.800	22.800	22.800	22.800	19.833	7
2023-02-09	22.700	22.702	22.600	22.702	19.748	487
2023-02-08	22.600	22.700	22.500	22.500	19.572	680
2023-02-07	22.600	22.700	22.600	22.700	19.746	96
2023-02-06	22.400	22.400	22.400	22.400	19.485	3
2023-02-03	22.100	22.200	22.100	22.200	19.312	205
2023-02-02	22.200	22.200	22.000	22.000	19.138	103
2023-02-01	22.200	22.200	22.200	22.200	19.312	480
2023-01-31	21.900	22.100	21.900	22.100	19.225	105
2023-01-30	21.500	22.000	21.500	22.000	19.138	132
2023-01-27	21.500	21.500	21.100	21.100	18.355	245
2023-01-25	18.300	18.350	18.300	18.350	15.962	230
2023-01-24	18.400	18.400	18.400	18.400	16.006	30
2023-01-20	18.350	18.350	18.350	18.350	15.962	221
2023-01-13	17.100	17.100	17.100	17.100	14.875	197
2023-01-11	17.150	17.150	17.150	17.150	14.919	56
2023-01-09	17.102	17.102	17.102	17.102	14.877	95
2022-12-28	16.800	17.050	16.800	17.050	14.832	68
2022-12-23	16.700	16.700	16.700	16.700	14.527	33
2022-12-22	16.700	16.700	16.700	16.700	14.527	338
2022-12-20	16.600	16.600	16.600	16.600	14.440	34
2022-12-12	15.300	15.300	15.300	15.300	13.309	10
2022-12-09	15.500	15.500	15.500	15.500	13.483	162
2022-12-08	15.800	15.900	15.750	15.750	13.701	197
2022-12-06	16.000	16.100	16.000	16.100	14.005	152
2022-12-02	16.100	16.100	16.100	16.100	14.005	326
2022-11-28	16.100	16.100	16.100	16.100	14.005	16
2022-11-22	16.200	16.200	16.150	16.150	14.049	50
2022-11-21	16.250	16.250	16.250	16.250	14.136	11
2022-11-08	15.700	15.700	15.700	15.700	13.657	21
2022-11-04	15.700	15.700	15.700	15.700	13.657	113
2022-10-27	15.800	15.800	15.600	15.600	13.570	169
2022-10-26	15.850	15.850	15.850	15.850	13.788	26
2022-10-25	15.900	15.900	15.800	15.800	13.744	167
2022-10-24	16.100	16.100	16.100	16.100	14.005	2
2022-10-21	16.950	16.950	16.950	16.950	14.745	134
2022-10-18	17.700	17.700	17.700	17.700	15.397	56
2022-10-06	17.350	17.350	17.350	17.350	15.093	17
2022-09-28	17.300	17.300	17.300	17.300	15.049	12
2022-09-09	21.000	21.000	21.000	21.000	18.268	7
2022-08-30	21.000	21.000	21.000	21.000	18.268	6
2022-07-07	17.900	17.900	17.900	17.900	15.571	32
2022-06-27	17.425	17.425	17.425	17.425	15.158	37,619
2022-06-24	17.400	17.400	17.400	17.400	15.136	17
2022-06-16	17.150	17.150	17.150	17.150	14.919	6
2022-06-01	17.250	17.250	17.250	17.250	14.656	1
2022-05-20	16.650	16.650	16.650	16.650	14.146	170

← NewerPage 13 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.