Azkoyen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	5.700	5.840	5.700	5.720	5.192	2,260
2023-09-21	5.740	5.780	5.700	5.760	5.228	8,251
2023-09-20	5.740	5.820	5.700	5.800	5.265	5,618
2023-09-19	5.780	5.780	5.660	5.740	5.210	4,371
2023-09-18	5.800	5.800	5.640	5.740	5.210	5,066
2023-09-15	5.720	5.820	5.720	5.720	5.192	4,930
2023-09-14	5.700	5.760	5.700	5.760	5.228	4,899
2023-09-13	5.740	5.740	5.680	5.720	5.192	5,619
2023-09-12	5.840	5.840	5.740	5.740	5.210	2,826
2023-09-11	5.860	5.860	5.760	5.780	5.246	3,293
2023-09-08	5.880	5.880	5.700	5.800	5.265	8,288
2023-09-07	5.700	5.800	5.700	5.800	5.265	7,286
2023-09-06	5.740	5.800	5.740	5.740	5.210	9,846
2023-09-05	5.900	5.900	5.740	5.780	5.246	13,946
2023-09-04	5.800	5.940	5.760	5.780	5.246	7,534
2023-09-01	5.880	5.880	5.820	5.820	5.283	14,044
2023-08-31	5.840	5.900	5.800	5.820	5.283	9,179
2023-08-30	5.940	5.940	5.820	5.840	5.301	2,337
2023-08-29	5.940	5.940	5.820	5.840	5.301	20,084
2023-08-28	5.820	5.880	5.820	5.840	5.301	11,926
2023-08-25	5.800	5.880	5.800	5.880	5.337	1,995
2023-08-24	5.920	5.920	5.820	5.880	5.337	4,584
2023-08-23	5.840	5.900	5.800	5.840	5.301	5,113
2023-08-22	5.840	6.020	5.840	5.840	5.301	11,644
2023-08-21	6.020	6.020	5.880	5.940	5.392	8,990
2023-08-18	6.000	6.000	5.860	5.940	5.392	2,553
2023-08-17	6.000	6.000	5.880	5.920	5.373	9,394
2023-08-16	5.980	6.000	5.980	6.000	5.446	944
2023-08-15	6.020	6.060	5.980	6.000	5.446	8,794
2023-08-14	6.020	6.060	6.020	6.060	5.500	2,291
2023-08-11	6.080	6.080	6.000	6.020	5.464	8,787
2023-08-10	6.140	6.140	6.020	6.020	5.464	4,230
2023-08-09	6.080	6.080	6.040	6.060	5.500	7,142
2023-08-08	6.100	6.140	6.060	6.060	5.500	2,202
2023-08-07	6.280	6.280	6.100	6.120	5.555	9,742
2023-08-04	6.180	6.200	6.120	6.160	5.591	856
2023-08-03	6.280	6.300	6.100	6.140	5.573	10,586
2023-08-02	6.120	6.320	6.020	6.280	5.700	16,251
2023-08-01	6.100	6.140	6.080	6.140	5.573	3,941
2023-07-31	6.160	6.200	6.120	6.120	5.555	12,802
2023-07-28	6.120	6.280	6.120	6.200	5.628	11,283
2023-07-27	6.140	6.340	6.020	6.180	5.609	41,108
2023-07-26	6.160	6.160	6.040	6.140	5.573	896
2023-07-25	6.140	6.180	5.860	6.120	5.555	10,724
2023-07-24	6.000	6.060	5.900	6.060	5.500	12,184
2023-07-21	6.100	6.160	6.040	6.160	5.591	14,990
2023-07-20	6.200	6.260	6.100	6.160	5.591	2,675
2023-07-19	6.520	6.520	6.040	6.220	5.646	31,548
2023-07-18	6.480	6.480	6.360	6.440	5.709	13,350
2023-07-17	6.460	6.500	6.380	6.480	5.745	4,828
2023-07-14	6.460	6.460	6.360	6.400	5.674	2,930
2023-07-13	6.480	6.500	6.320	6.380	5.656	9,075
2023-07-12	6.480	6.500	6.320	6.320	5.603	13,577
2023-07-11	6.500	6.500	6.380	6.380	5.656	4,638
2023-07-10	6.460	6.500	6.360	6.400	5.674	10,412
2023-07-07	6.500	6.580	6.460	6.460	5.727	3,919
2023-07-06	6.600	6.600	6.440	6.500	5.762	4,890
2023-07-05	6.580	6.600	6.480	6.580	5.833	1,921
2023-07-04	6.560	6.580	6.480	6.480	5.745	4,265
2023-07-03	6.500	6.560	6.480	6.560	5.816	5,382

← NewerPage 14 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.