Azkoyen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 6.040 | 6.080 | 5.960 | 6.080 | 5.519 | 77,658 |
| 2023-12-14 | 5.900 | 6.080 | 5.900 | 5.940 | 5.392 | 18,776 |
| 2023-12-13 | 5.800 | 6.040 | 5.780 | 6.000 | 5.446 | 7,504 |
| 2023-12-12 | 5.960 | 6.000 | 5.820 | 5.860 | 5.319 | 25,191 |
| 2023-12-11 | 6.020 | 6.140 | 5.940 | 5.980 | 5.428 | 11,780 |
| 2023-12-08 | 6.300 | 6.300 | 5.940 | 6.140 | 5.573 | 9,092 |
| 2023-12-07 | 5.780 | 6.060 | 5.780 | 6.060 | 5.500 | 34,156 |
| 2023-12-06 | 5.660 | 5.800 | 5.640 | 5.780 | 5.246 | 9,850 |
| 2023-12-05 | 5.640 | 5.700 | 5.640 | 5.660 | 5.137 | 10,877 |
| 2023-12-04 | 5.700 | 5.700 | 5.600 | 5.640 | 5.119 | 12,324 |
| 2023-12-01 | 5.700 | 5.800 | 5.580 | 5.700 | 5.174 | 34,401 |
| 2023-11-30 | 5.640 | 5.660 | 5.600 | 5.660 | 5.137 | 8,353 |
| 2023-11-29 | 5.720 | 5.740 | 5.620 | 5.620 | 5.101 | 11,082 |
| 2023-11-28 | 5.580 | 5.740 | 5.580 | 5.620 | 5.101 | 4,969 |
| 2023-11-27 | 5.680 | 5.700 | 5.600 | 5.700 | 5.174 | 3,189 |
| 2023-11-24 | 5.620 | 5.680 | 5.580 | 5.660 | 5.137 | 5,240 |
| 2023-11-23 | 5.600 | 5.680 | 5.580 | 5.660 | 5.137 | 8,264 |
| 2023-11-22 | 5.640 | 5.640 | 5.600 | 5.640 | 5.119 | 4,196 |
| 2023-11-21 | 5.620 | 5.660 | 5.580 | 5.600 | 5.083 | 5,686 |
| 2023-11-20 | 5.560 | 5.640 | 5.560 | 5.640 | 5.119 | 8,927 |
| 2023-11-17 | 5.620 | 5.700 | 5.600 | 5.680 | 5.156 | 12,535 |
| 2023-11-16 | 5.760 | 5.760 | 5.580 | 5.740 | 5.210 | 11,577 |
| 2023-11-15 | 5.660 | 5.740 | 5.600 | 5.640 | 5.119 | 5,071 |
| 2023-11-14 | 5.680 | 5.780 | 5.620 | 5.740 | 5.210 | 10,542 |
| 2023-11-13 | 5.560 | 5.700 | 5.560 | 5.600 | 5.083 | 3,101 |
| 2023-11-10 | 5.720 | 5.720 | 5.540 | 5.620 | 5.101 | 309,593 |
| 2023-11-09 | 5.760 | 5.760 | 5.680 | 5.720 | 5.192 | 12,731 |
| 2023-11-08 | 5.760 | 5.760 | 5.740 | 5.760 | 5.228 | 780 |
| 2023-11-07 | 5.780 | 5.800 | 5.720 | 5.760 | 5.228 | 7,249 |
| 2023-11-06 | 5.760 | 5.840 | 5.760 | 5.760 | 5.228 | 833 |
| 2023-11-03 | 5.720 | 5.840 | 5.720 | 5.760 | 5.228 | 3,340 |
| 2023-11-02 | 5.860 | 5.860 | 5.760 | 5.800 | 5.265 | 693 |
| 2023-11-01 | 5.760 | 5.760 | 5.720 | 5.740 | 5.210 | 2,731 |
| 2023-10-31 | 5.800 | 5.840 | 5.740 | 5.760 | 5.228 | 3,578 |
| 2023-10-30 | 5.860 | 5.860 | 5.740 | 5.800 | 5.265 | 3,678 |
| 2023-10-27 | 5.800 | 5.800 | 5.760 | 5.760 | 5.228 | 4,632 |
| 2023-10-26 | 5.760 | 5.800 | 5.720 | 5.760 | 5.228 | 1,634 |
| 2023-10-25 | 5.720 | 5.880 | 5.720 | 5.800 | 5.265 | 4,473 |
| 2023-10-24 | 5.720 | 5.740 | 5.720 | 5.740 | 5.210 | 252 |
| 2023-10-23 | 5.720 | 5.740 | 5.720 | 5.740 | 5.210 | 1,205 |
| 2023-10-20 | 5.740 | 5.740 | 5.720 | 5.720 | 5.192 | 2,350 |
| 2023-10-19 | 5.820 | 5.820 | 5.760 | 5.760 | 5.228 | 2,429 |
| 2023-10-18 | 5.800 | 5.860 | 5.780 | 5.860 | 5.319 | 843 |
| 2023-10-17 | 5.780 | 5.780 | 5.740 | 5.740 | 5.210 | 3,408 |
| 2023-10-16 | 5.940 | 5.940 | 5.780 | 5.880 | 5.337 | 2,067 |
| 2023-10-13 | 5.880 | 5.940 | 5.800 | 5.900 | 5.355 | 1,580 |
| 2023-10-12 | 5.820 | 5.900 | 5.820 | 5.820 | 5.283 | 581 |
| 2023-10-11 | 5.760 | 5.960 | 5.720 | 5.800 | 5.265 | 9,221 |
| 2023-10-10 | 5.800 | 5.860 | 5.800 | 5.860 | 5.319 | 1,878 |
| 2023-10-09 | 5.860 | 5.860 | 5.660 | 5.800 | 5.265 | 5,864 |
| 2023-10-06 | 5.820 | 5.820 | 5.800 | 5.820 | 5.283 | 856 |
| 2023-10-05 | 5.920 | 5.920 | 5.800 | 5.820 | 5.283 | 1,566 |
| 2023-10-04 | 5.940 | 5.940 | 5.760 | 5.860 | 5.319 | 1,046 |
| 2023-10-03 | 5.900 | 5.920 | 5.800 | 5.860 | 5.319 | 7,586 |
| 2023-10-02 | 5.740 | 5.900 | 5.740 | 5.820 | 5.283 | 7,038 |
| 2023-09-29 | 5.940 | 5.940 | 5.720 | 5.740 | 5.210 | 5,803 |
| 2023-09-28 | 5.840 | 5.880 | 5.800 | 5.820 | 5.283 | 3,884 |
| 2023-09-27 | 5.960 | 5.960 | 5.740 | 5.960 | 5.410 | 635 |
| 2023-09-26 | 5.820 | 6.000 | 5.720 | 5.800 | 5.265 | 5,866 |
| 2023-09-25 | 5.720 | 5.800 | 5.720 | 5.760 | 5.228 | 4,748 |
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.