Axway Software S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 0 |
| 2024-10-21 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 0 |
| 2024-10-18 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2024-10-17 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2024-10-16 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2024-10-15 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2024-10-14 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2024-10-11 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2024-10-10 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2024-10-09 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2024-10-08 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2024-10-07 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2024-10-04 | 24.200 | 24.300 | 24.200 | 24.300 | 24.300 | 31 |
| 2024-10-03 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2024-10-02 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2024-10-01 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 2 |
| 2024-09-30 | 23.700 | 23.800 | 23.700 | 23.800 | 23.800 | 2 |
| 2024-09-27 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2024-09-26 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2024-09-25 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2024-09-24 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2024-09-23 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2024-09-20 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2024-09-19 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 1 |
| 2024-09-18 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-09-17 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-09-16 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-09-13 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-09-12 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-09-11 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-09-10 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-09-09 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-09-06 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-09-05 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 1 |
| 2024-09-04 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2024-09-03 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2024-09-02 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2024-08-30 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2024-08-29 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2024-08-28 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 0 |
| 2024-08-27 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 0 |
| 2024-08-23 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 0 |
| 2024-08-22 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 0 |
| 2024-08-21 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 1 |
| 2024-08-20 | 21.979 | 21.979 | 21.979 | 21.979 | 21.979 | 0 |
| 2024-08-19 | 21.979 | 21.979 | 21.979 | 21.979 | 21.979 | 0 |
| 2024-08-16 | 21.900 | 21.979 | 21.900 | 21.979 | 21.979 | 3,440 |
| 2024-08-15 | 22.146 | 22.146 | 22.146 | 22.146 | 22.146 | 7,358 |
| 2024-08-14 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-08-13 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-08-12 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-08-09 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 3 |
| 2024-08-08 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 3 |
| 2024-08-07 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-08-06 | 20.800 | 21.000 | 20.800 | 21.000 | 21.000 | 20 |
| 2024-08-05 | 20.884 | 20.884 | 20.884 | 20.884 | 20.884 | 0 |
| 2024-08-02 | 20.884 | 20.884 | 20.884 | 20.884 | 20.884 | 20,000 |
| 2024-08-01 | 21.042 | 21.042 | 21.042 | 21.042 | 21.042 | 0 |
| 2024-07-31 | 21.300 | 21.300 | 21.042 | 21.042 | 21.042 | 23,070 |
| 2024-07-30 | 21.203 | 21.203 | 21.203 | 21.203 | 21.203 | 2,000 |
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.