Azkoyen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	6.660	6.760	6.660	6.720	5.957	14,254
2023-04-03	6.580	6.720	6.540	6.660	5.904	11,776
2023-03-31	6.520	6.580	6.360	6.500	5.762	8,926
2023-03-30	6.580	6.580	6.420	6.440	5.709	3,952
2023-03-29	6.460	6.500	6.440	6.460	5.727	1,281
2023-03-28	6.460	6.520	6.460	6.500	5.762	717
2023-03-27	6.480	6.500	6.480	6.500	5.762	134
2023-03-24	6.460	6.540	6.380	6.500	5.762	7,555
2023-03-23	6.580	6.580	6.480	6.580	5.833	2,123
2023-03-22	6.520	6.600	6.340	6.460	5.727	7,124
2023-03-21	6.600	6.600	6.520	6.540	5.798	2,272
2023-03-20	6.500	6.600	6.280	6.600	5.851	17,302
2023-03-17	6.380	6.420	6.260	6.340	5.621	6,330
2023-03-16	6.280	6.400	6.260	6.380	5.656	7,342
2023-03-15	6.380	6.460	6.260	6.440	5.709	5,821
2023-03-14	6.500	6.500	6.360	6.460	5.727	1,997
2023-03-13	6.480	6.500	6.260	6.480	5.745	8,911
2023-03-10	6.500	6.500	6.400	6.480	5.745	3,222
2023-03-09	6.460	6.540	6.300	6.520	5.780	14,382
2023-03-08	6.380	6.500	6.380	6.480	5.745	1,642
2023-03-07	6.360	6.500	6.360	6.400	5.674	3,094
2023-03-06	6.480	6.500	6.280	6.500	5.762	14,521
2023-03-03	6.380	6.520	6.320	6.400	5.674	11,323
2023-03-02	6.560	6.600	6.440	6.500	5.762	5,728
2023-03-01	6.560	6.660	6.500	6.520	5.780	5,840
2023-02-28	6.420	6.600	6.380	6.600	5.851	25,370
2023-02-27	6.400	6.440	6.160	6.400	5.674	38,710
2023-02-24	6.740	6.740	6.240	6.460	5.727	35,036
2023-02-23	6.580	7.000	6.300	6.580	5.833	35,671
2023-02-22	6.640	6.780	6.560	6.600	5.851	10,743
2023-02-21	6.740	6.740	6.520	6.680	5.922	8,705
2023-02-20	6.660	6.760	6.500	6.620	5.869	21,122
2023-02-17	6.720	6.720	6.600	6.600	5.851	5,753
2023-02-16	6.580	6.740	6.580	6.600	5.851	7,311
2023-02-15	6.580	6.700	6.580	6.700	5.940	5,428
2023-02-14	6.600	6.700	6.580	6.660	5.904	2,012
2023-02-13	6.480	6.660	6.480	6.660	5.904	3,396
2023-02-10	6.700	6.700	6.600	6.660	5.904	8,022
2023-02-09	6.700	6.780	6.620	6.660	5.904	4,519
2023-02-08	6.660	6.700	6.620	6.680	5.922	4,788
2023-02-07	6.600	6.660	6.600	6.660	5.904	2,954
2023-02-06	6.740	6.760	6.520	6.660	5.904	11,490
2023-02-03	6.620	6.680	6.600	6.680	5.922	4,314
2023-02-02	6.700	6.700	6.520	6.600	5.851	12,698
2023-02-01	6.500	6.640	6.500	6.600	5.851	4,808
2023-01-31	6.400	6.620	6.400	6.600	5.851	4,912
2023-01-30	6.700	6.700	6.420	6.420	5.692	12,145
2023-01-27	6.640	6.640	6.380	6.380	5.656	7,819
2023-01-26	6.560	6.680	6.320	6.400	5.674	19,610
2023-01-25	6.660	6.660	6.560	6.620	5.869	1,158
2023-01-24	6.680	6.680	6.460	6.680	5.922	7,136
2023-01-23	6.660	6.700	6.460	6.680	5.922	8,522
2023-01-20	6.520	6.520	6.500	6.520	5.780	6,066
2023-01-19	6.500	6.500	6.360	6.480	5.745	3,551
2023-01-18	6.440	6.500	6.440	6.480	5.745	6,230
2023-01-17	6.300	6.440	6.260	6.380	5.656	8,485
2023-01-16	6.460	6.520	6.160	6.240	5.532	7,615
2023-01-13	6.260	6.260	6.240	6.240	5.532	324
2023-01-12	6.380	6.420	6.240	6.240	5.532	6,131
2023-01-11	6.440	6.460	6.300	6.420	5.692	4,355

← NewerPage 16 of 22 · 1,274 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.