Axway Software S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 17.400 | 17.400 | 17.400 | 17.400 | 14.783 | 184 |
| 2022-05-10 | 17.300 | 17.300 | 17.300 | 17.300 | 14.698 | 34 |
| 2022-05-03 | 17.400 | 17.400 | 17.400 | 17.400 | 14.783 | 11 |
| 2022-04-27 | 16.900 | 16.900 | 16.900 | 16.900 | 14.358 | 5 |
| 2022-04-20 | 16.750 | 16.750 | 16.750 | 16.750 | 14.231 | 620 |
| 2022-04-19 | 16.750 | 16.800 | 16.750 | 16.800 | 14.273 | 9 |
| 2022-04-08 | 16.900 | 16.900 | 16.900 | 16.900 | 14.358 | 210 |
| 2022-04-06 | 16.800 | 16.900 | 16.800 | 16.900 | 14.358 | 260 |
| 2022-04-04 | 16.950 | 16.950 | 16.850 | 16.850 | 14.316 | 887 |
| 2022-04-01 | 16.800 | 16.800 | 16.800 | 16.800 | 14.273 | 1,265 |
| 2022-03-31 | 16.800 | 16.800 | 16.800 | 16.800 | 14.273 | 295 |
| 2022-03-30 | 16.850 | 16.850 | 16.850 | 16.850 | 14.316 | 275 |
| 2022-03-29 | 16.750 | 16.750 | 16.726 | 16.726 | 14.210 | 47 |
| 2022-03-25 | 16.745 | 16.745 | 16.745 | 16.745 | 14.226 | 126 |
| 2022-03-21 | 16.700 | 16.700 | 16.700 | 16.700 | 14.188 | 282 |
| 2022-03-17 | 16.250 | 16.250 | 16.250 | 16.250 | 13.806 | 101 |
| 2022-03-10 | 15.750 | 15.750 | 15.750 | 15.750 | 13.381 | 211 |
| 2022-03-09 | 16.258 | 16.258 | 16.258 | 16.258 | 13.813 | 113 |
| 2022-03-08 | 16.400 | 16.500 | 16.400 | 16.500 | 14.018 | 200 |
| 2022-03-07 | 17.000 | 17.000 | 17.000 | 17.000 | 14.443 | 28 |
| 2022-03-04 | 17.600 | 17.750 | 17.600 | 17.750 | 15.080 | 236 |
| 2022-02-25 | 18.100 | 18.100 | 18.100 | 18.100 | 15.378 | 28 |
| 2022-02-24 | 16.900 | 16.900 | 16.900 | 16.900 | 14.358 | 222 |
| 2022-02-23 | 18.300 | 18.450 | 18.300 | 18.400 | 15.633 | 484 |
| 2022-02-22 | 18.350 | 18.350 | 18.350 | 18.350 | 15.590 | 3 |
| 2022-02-16 | 18.000 | 18.050 | 18.000 | 18.050 | 15.335 | 301 |
| 2022-02-15 | 17.650 | 17.650 | 17.650 | 17.650 | 14.995 | 6 |
| 2022-02-02 | 17.250 | 17.250 | 17.250 | 17.250 | 14.656 | 68 |
| 2022-02-01 | 17.300 | 17.300 | 17.300 | 17.300 | 14.698 | 233 |
| 2022-01-28 | 17.500 | 17.500 | 17.500 | 17.500 | 14.868 | 3 |
| 2022-01-27 | 17.650 | 17.650 | 17.650 | 17.650 | 14.995 | 39 |
| 2022-01-26 | 17.650 | 17.650 | 17.650 | 17.650 | 14.995 | 197 |
| 2022-01-21 | 20.900 | 20.900 | 20.400 | 20.400 | 17.332 | 309 |
| 2022-01-20 | 23.500 | 23.600 | 21.200 | 21.200 | 18.011 | 59 |
| 2022-01-18 | 24.600 | 24.600 | 24.600 | 24.600 | 20.900 | 1 |
| 2022-01-13 | 24.700 | 24.700 | 24.600 | 24.600 | 20.900 | 73 |
| 2022-01-12 | 25.200 | 25.200 | 24.700 | 24.700 | 20.985 | 220 |
| 2022-01-06 | 26.500 | 26.500 | 26.500 | 26.500 | 22.514 | 298 |
| 2022-01-05 | 26.900 | 26.900 | 26.900 | 26.900 | 22.854 | 41 |
| 2021-12-23 | 25.900 | 26.300 | 25.730 | 26.300 | 22.344 | 1,466 |
| 2021-12-22 | 25.900 | 26.051 | 25.900 | 26.051 | 22.132 | 4,545 |
| 2021-12-21 | 26.000 | 26.000 | 26.000 | 26.000 | 22.090 | 1 |
| 2021-12-09 | 26.600 | 27.000 | 26.600 | 27.000 | 22.939 | 450 |
| 2021-12-03 | 26.300 | 26.300 | 26.300 | 26.300 | 22.344 | 61 |
| 2021-11-29 | 29.000 | 29.000 | 28.900 | 28.900 | 24.553 | 118 |
| 2021-11-15 | 28.800 | 28.800 | 28.800 | 28.800 | 24.468 | 154 |
← NewerPage 14 of 14 · 826 trading days
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.