Azkoyen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	6.620	6.620	6.480	6.600	5.991	4,789
2024-06-07	6.600	6.620	6.500	6.580	5.972	1,994
2024-06-06	6.580	6.580	6.500	6.580	5.972	2,074
2024-06-05	6.580	6.580	6.480	6.560	5.954	6,874
2024-06-04	6.500	6.560	6.500	6.560	5.954	2,170
2024-06-03	6.440	6.600	6.440	6.580	5.972	11,911
2024-05-31	6.560	6.600	6.560	6.600	5.991	1,820
2024-05-30	6.440	6.560	6.380	6.540	5.936	13,692
2024-05-29	6.520	6.540	6.420	6.500	5.900	3,458
2024-05-28	6.500	6.560	6.420	6.420	5.827	5,560
2024-05-27	6.500	6.520	6.400	6.520	5.918	4,696
2024-05-24	6.500	6.500	6.360	6.400	5.809	6,077
2024-05-23	6.560	6.620	6.500	6.600	5.991	3,980
2024-05-22	6.480	6.520	6.480	6.520	5.918	4,991
2024-05-21	6.640	6.640	6.460	6.580	5.972	7,316
2024-05-20	6.500	6.640	6.460	6.640	6.027	10,638
2024-05-17	6.440	6.500	6.440	6.500	5.900	14,266
2024-05-16	6.380	6.480	6.380	6.460	5.864	7,495
2024-05-15	6.440	6.440	6.340	6.380	5.791	3,324
2024-05-14	6.360	6.420	6.240	6.420	5.827	44,429
2024-05-13	6.160	6.360	6.140	6.360	5.773	45,672
2024-05-10	6.260	6.260	6.220	6.220	5.646	1,717
2024-05-09	6.200	6.260	6.200	6.220	5.646	1,616
2024-05-08	6.240	6.260	6.180	6.200	5.628	6,527
2024-05-07	6.140	6.220	6.120	6.140	5.573	6,178
2024-05-06	6.000	6.120	6.000	6.120	5.555	5,661
2024-05-03	6.100	6.240	6.000	6.080	5.519	15,246
2024-05-02	6.280	6.280	6.140	6.140	5.573	5,380
2024-04-30	6.260	6.260	6.180	6.180	5.609	4,175
2024-04-29	6.180	6.260	6.180	6.260	5.682	1,121
2024-04-26	6.200	6.200	6.100	6.160	5.591	2,341
2024-04-25	6.220	6.220	6.100	6.200	5.628	3,970
2024-04-24	6.220	6.220	6.140	6.140	5.573	2,481
2024-04-23	6.140	6.220	6.140	6.200	5.628	6,587
2024-04-22	6.100	6.240	6.100	6.200	5.628	4,144
2024-04-19	6.100	6.240	6.100	6.120	5.555	1,376
2024-04-18	6.260	6.260	6.080	6.100	5.537	3,670
2024-04-17	6.200	6.200	6.100	6.100	5.537	2,029
2024-04-16	6.200	6.200	6.040	6.160	5.591	10,845
2024-04-15	6.200	6.280	6.160	6.240	5.664	3,126
2024-04-12	6.280	6.280	6.200	6.260	5.682	7,450
2024-04-11	6.280	6.280	6.200	6.260	5.682	11,418
2024-04-10	6.080	6.280	6.040	6.280	5.700	26,944
2024-04-09	6.060	6.060	6.020	6.020	5.464	3,974
2024-04-08	6.020	6.060	5.960	6.060	5.500	4,054
2024-04-05	6.040	6.040	6.020	6.020	5.464	930
2024-04-04	5.880	6.060	5.880	6.060	5.500	5,931
2024-04-03	5.980	6.060	5.880	5.880	5.337	7,150
2024-04-02	6.000	6.100	6.000	6.060	5.500	881
2024-03-28	6.060	6.060	6.060	6.060	5.500	1,141
2024-03-27	6.080	6.100	5.980	6.060	5.500	2,747
2024-03-26	6.100	6.120	6.080	6.080	5.519	1,701
2024-03-25	5.980	6.100	5.980	6.080	5.519	2,077
2024-03-22	5.960	6.080	5.960	6.080	5.519	1,625
2024-03-21	5.940	6.100	5.940	6.080	5.519	4,652
2024-03-20	5.940	6.020	5.940	6.000	5.446	399
2024-03-19	5.980	6.040	5.980	6.000	5.446	1,088
2024-03-18	5.980	6.100	5.940	5.940	5.392	4,093
2024-03-15	5.940	6.060	5.940	6.020	5.464	541
2024-03-14	6.020	6.020	6.000	6.020	5.464	1,555

← NewerPage 11 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.2884 EUR
2025-06-18	0.3110 EUR
2024-07-03	0.2908 EUR
2023-07-19	0.1500 EUR
2022-07-14	0.1920 EUR
2021-06-24	0.1620 EUR
2019-06-17	0.1554 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.