Azkoyen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	6.480	6.580	6.460	6.480	5.745	3,005
2023-06-29	6.620	6.620	6.460	6.460	5.727	7,156
2023-06-28	6.440	6.660	6.440	6.500	5.762	11,375
2023-06-27	6.600	6.680	6.420	6.560	5.816	7,455
2023-06-26	6.780	6.780	6.440	6.680	5.922	7,554
2023-06-23	6.600	6.720	6.540	6.700	5.940	4,064
2023-06-22	6.700	6.700	6.580	6.680	5.922	1,946
2023-06-21	6.640	6.700	6.540	6.680	5.922	5,353
2023-06-20	6.640	6.640	6.520	6.520	5.780	701
2023-06-19	6.520	6.660	6.440	6.620	5.869	9,113
2023-06-16	6.620	6.680	6.520	6.600	5.851	3,679
2023-06-15	6.500	6.640	6.500	6.640	5.887	4,233
2023-06-14	6.600	6.600	6.400	6.580	5.833	8,492
2023-06-13	6.460	6.580	6.460	6.560	5.816	1,211
2023-06-12	6.600	6.600	6.460	6.480	5.745	2,956
2023-06-09	6.600	6.600	6.500	6.580	5.833	1,695
2023-06-08	6.560	6.600	6.460	6.600	5.851	2,051
2023-06-07	6.400	6.600	6.400	6.440	5.709	4,349
2023-06-06	6.560	6.580	6.360	6.560	5.816	4,644
2023-06-05	6.420	6.600	6.340	6.340	5.621	10,097
2023-06-02	6.540	6.600	6.420	6.440	5.709	2,711
2023-06-01	6.560	6.560	6.400	6.500	5.762	753
2023-05-31	6.600	6.600	6.420	6.500	5.762	2,865
2023-05-30	6.420	6.540	6.420	6.420	5.692	661
2023-05-29	6.600	6.600	6.400	6.560	5.816	2,066
2023-05-26	6.500	6.500	6.420	6.420	5.692	2,860
2023-05-25	6.620	6.620	6.420	6.440	5.709	3,194
2023-05-24	6.620	6.640	6.460	6.460	5.727	4,966
2023-05-23	6.420	6.660	6.420	6.500	5.762	1,696
2023-05-22	6.580	6.700	6.380	6.680	5.922	8,923
2023-05-19	6.500	6.540	6.400	6.520	5.780	1,075
2023-05-18	6.440	6.560	6.440	6.520	5.780	943
2023-05-17	6.580	6.580	6.440	6.460	5.727	1,182
2023-05-15	6.340	6.680	6.340	6.600	5.851	6,697
2023-05-12	6.440	6.480	6.440	6.480	5.745	850
2023-05-11	6.400	6.700	6.260	6.460	5.727	7,153
2023-05-10	6.480	6.660	6.200	6.340	5.621	6,058
2023-05-09	6.380	6.600	6.380	6.420	5.692	3,004
2023-05-08	6.640	6.640	6.300	6.340	5.621	9,507
2023-05-05	6.440	6.540	6.420	6.420	5.692	1,133
2023-05-04	6.480	6.760	6.380	6.400	5.674	12,401
2023-05-03	6.840	6.840	6.480	6.480	5.745	4,696
2023-05-02	6.820	6.900	6.560	6.620	5.869	3,313
2023-04-28	6.780	6.780	6.500	6.520	5.780	2,136
2023-04-27	6.520	6.620	6.400	6.600	5.851	2,009
2023-04-26	6.400	6.580	6.400	6.540	5.798	1,204
2023-04-25	6.560	6.780	6.460	6.620	5.869	11,013
2023-04-24	6.620	6.700	6.520	6.560	5.816	5,956
2023-04-21	6.760	6.760	6.640	6.660	5.904	1,592
2023-04-20	6.680	6.820	6.640	6.680	5.922	4,483
2023-04-19	6.880	6.880	6.620	6.620	5.869	7,622
2023-04-18	6.780	6.780	6.660	6.700	5.940	3,109
2023-04-17	6.660	6.860	6.660	6.780	6.011	2,162
2023-04-14	6.840	6.900	6.740	6.800	6.028	6,558
2023-04-13	6.820	6.880	6.740	6.800	6.028	2,474
2023-04-12	6.800	6.840	6.680	6.800	6.028	6,023
2023-04-11	6.800	6.920	6.700	6.800	6.028	9,149
2023-04-06	6.700	6.780	6.680	6.780	6.011	5,935
2023-04-05	6.780	6.780	6.680	6.680	5.922	4,883
2023-04-04	6.660	6.760	6.660	6.720	5.957	14,254

← NewerPage 15 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.