Azkoyen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.980 | 6.000 | 5.980 | 6.000 | 5.446 | 1,879 |
| 2024-03-12 | 6.080 | 6.080 | 5.900 | 5.920 | 5.373 | 3,449 |
| 2024-03-11 | 5.980 | 5.980 | 5.920 | 5.980 | 5.428 | 2,773 |
| 2024-03-08 | 5.920 | 6.040 | 5.900 | 6.040 | 5.482 | 5,296 |
| 2024-03-07 | 5.980 | 6.100 | 5.880 | 5.960 | 5.410 | 6,867 |
| 2024-03-06 | 5.960 | 6.000 | 5.960 | 6.000 | 5.446 | 394 |
| 2024-03-05 | 6.000 | 6.100 | 6.000 | 6.000 | 5.446 | 2,922 |
| 2024-03-04 | 6.140 | 6.140 | 6.000 | 6.060 | 5.500 | 7,282 |
| 2024-03-01 | 6.060 | 6.160 | 6.040 | 6.140 | 5.573 | 11,165 |
| 2024-02-29 | 6.000 | 6.160 | 6.000 | 6.060 | 5.500 | 11,458 |
| 2024-02-28 | 5.940 | 6.020 | 5.940 | 6.020 | 5.464 | 5,778 |
| 2024-02-27 | 6.080 | 6.080 | 5.940 | 5.980 | 5.428 | 913 |
| 2024-02-26 | 6.100 | 6.100 | 5.980 | 6.000 | 5.446 | 1,578 |
| 2024-02-23 | 6.080 | 6.100 | 6.000 | 6.100 | 5.537 | 2,904 |
| 2024-02-22 | 6.000 | 6.100 | 6.000 | 6.100 | 5.537 | 1,744 |
| 2024-02-21 | 5.960 | 6.000 | 5.920 | 5.960 | 5.410 | 3,569 |
| 2024-02-20 | 5.880 | 6.000 | 5.880 | 5.960 | 5.410 | 1,954 |
| 2024-02-19 | 5.960 | 5.960 | 5.880 | 5.900 | 5.355 | 1,729 |
| 2024-02-16 | 5.960 | 6.040 | 5.920 | 5.940 | 5.392 | 2,003 |
| 2024-02-15 | 6.020 | 6.080 | 5.920 | 5.940 | 5.392 | 1,698 |
| 2024-02-14 | 5.960 | 6.100 | 5.940 | 5.940 | 5.392 | 2,766 |
| 2024-02-13 | 5.900 | 5.960 | 5.860 | 5.940 | 5.392 | 3,392 |
| 2024-02-12 | 5.980 | 6.080 | 5.880 | 5.880 | 5.337 | 8,221 |
| 2024-02-09 | 5.900 | 5.980 | 5.860 | 5.860 | 5.319 | 1,424 |
| 2024-02-08 | 5.900 | 6.040 | 5.880 | 5.880 | 5.337 | 965 |
| 2024-02-07 | 6.200 | 6.200 | 5.900 | 5.920 | 5.373 | 22,626 |
| 2024-02-06 | 6.120 | 6.160 | 6.120 | 6.140 | 5.573 | 445 |
| 2024-02-05 | 6.220 | 6.220 | 6.140 | 6.140 | 5.573 | 1,635 |
| 2024-02-02 | 6.300 | 6.300 | 6.100 | 6.140 | 5.573 | 9,461 |
| 2024-02-01 | 6.280 | 6.300 | 6.260 | 6.260 | 5.682 | 3,199 |
| 2024-01-31 | 6.200 | 6.300 | 6.200 | 6.300 | 5.718 | 11,470 |
| 2024-01-30 | 6.240 | 6.300 | 6.160 | 6.240 | 5.664 | 11,424 |
| 2024-01-29 | 6.120 | 6.240 | 6.120 | 6.140 | 5.573 | 3,010 |
| 2024-01-26 | 6.260 | 6.260 | 6.140 | 6.140 | 5.573 | 5,092 |
| 2024-01-25 | 6.300 | 6.300 | 6.280 | 6.280 | 5.700 | 150 |
| 2024-01-24 | 6.260 | 6.280 | 6.260 | 6.280 | 5.700 | 199 |
| 2024-01-23 | 6.180 | 6.320 | 6.180 | 6.280 | 5.700 | 12,821 |
| 2024-01-22 | 6.220 | 6.300 | 6.200 | 6.200 | 5.628 | 1,106 |
| 2024-01-19 | 6.320 | 6.320 | 6.200 | 6.200 | 5.628 | 2,237 |
| 2024-01-18 | 6.160 | 6.300 | 6.160 | 6.300 | 5.718 | 16,193 |
| 2024-01-17 | 6.200 | 6.300 | 6.100 | 6.300 | 5.718 | 12,017 |
| 2024-01-16 | 6.240 | 6.360 | 6.240 | 6.240 | 5.664 | 11,349 |
| 2024-01-15 | 6.260 | 6.300 | 6.220 | 6.240 | 5.664 | 15,509 |
| 2024-01-12 | 6.300 | 6.380 | 6.240 | 6.360 | 5.773 | 20,740 |
| 2024-01-11 | 6.160 | 6.420 | 6.160 | 6.300 | 5.718 | 18,228 |
| 2024-01-10 | 6.140 | 6.400 | 6.140 | 6.160 | 5.591 | 10,302 |
| 2024-01-09 | 6.140 | 6.340 | 6.140 | 6.140 | 5.573 | 1,944 |
| 2024-01-08 | 6.400 | 6.400 | 6.140 | 6.140 | 5.573 | 8,784 |
| 2024-01-05 | 6.260 | 6.320 | 6.260 | 6.280 | 5.700 | 3,273 |
| 2024-01-04 | 6.260 | 6.420 | 6.260 | 6.400 | 5.809 | 14,336 |
| 2024-01-03 | 6.340 | 6.360 | 6.240 | 6.340 | 5.755 | 9,113 |
| 2024-01-02 | 6.320 | 6.380 | 6.260 | 6.300 | 5.718 | 7,101 |
| 2023-12-29 | 6.220 | 6.400 | 6.200 | 6.360 | 5.773 | 56,158 |
| 2023-12-28 | 6.240 | 6.380 | 6.180 | 6.380 | 5.791 | 33,773 |
| 2023-12-27 | 5.960 | 6.280 | 5.960 | 6.260 | 5.682 | 18,125 |
| 2023-12-22 | 6.060 | 6.080 | 6.060 | 6.080 | 5.519 | 4,474 |
| 2023-12-21 | 6.180 | 6.180 | 6.040 | 6.160 | 5.591 | 138 |
| 2023-12-20 | 6.000 | 6.180 | 6.000 | 6.160 | 5.591 | 12,591 |
| 2023-12-19 | 5.920 | 6.200 | 5.920 | 6.080 | 5.519 | 183,425 |
| 2023-12-18 | 5.940 | 6.000 | 5.920 | 5.920 | 5.373 | 5,563 |
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.