Azkoyen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	6.320	6.560	6.200	6.440	5.709	6,791
2023-01-09	6.260	6.260	6.200	6.240	5.532	4,500
2023-01-06	6.100	6.340	6.100	6.120	5.426	3,784
2023-01-05	6.100	6.340	6.100	6.160	5.461	9,618
2023-01-04	6.180	6.200	6.080	6.200	5.496	9,789
2023-01-03	6.140	6.160	6.060	6.140	5.443	4,873
2023-01-02	6.160	6.200	5.980	6.140	5.443	6,733
2022-12-30	5.940	6.180	5.880	6.180	5.479	5,398
2022-12-29	6.000	6.040	5.900	6.000	5.319	4,890
2022-12-28	5.800	6.160	5.800	6.000	5.319	29,347
2022-12-27	5.780	6.000	5.780	5.820	5.160	5,558
2022-12-23	5.920	6.000	5.780	5.780	5.124	9,448
2022-12-22	5.720	5.940	5.720	5.920	5.248	3,581
2022-12-21	5.940	5.940	5.720	5.760	5.106	2,986
2022-12-20	5.900	5.920	5.660	5.660	5.018	9,791
2022-12-19	5.740	5.880	5.600	5.860	5.195	17,560
2022-12-16	5.900	5.900	5.760	5.880	5.213	9,963
2022-12-15	5.840	5.940	5.840	5.840	5.177	1,122
2022-12-14	5.820	5.920	5.800	5.840	5.177	6,117
2022-12-13	6.000	6.000	5.860	5.880	5.213	8,405
2022-12-12	6.000	6.000	5.880	6.000	5.319	7,822
2022-12-09	5.960	6.000	5.900	5.940	5.266	4,235
2022-12-08	6.280	6.320	5.980	6.000	5.319	8,806
2022-12-07	6.320	6.320	6.020	6.060	5.372	3,612
2022-12-06	6.200	6.200	6.060	6.060	5.372	2,550
2022-12-05	6.000	6.240	6.000	6.100	5.408	2,609
2022-12-02	6.040	6.140	6.040	6.040	5.355	5,830
2022-12-01	6.140	6.140	6.040	6.060	5.372	8,362
2022-11-30	6.100	6.140	6.060	6.080	5.390	2,313
2022-11-29	6.120	6.140	6.120	6.140	5.443	1,642
2022-11-28	6.140	6.140	6.140	6.140	5.443	501
2022-11-25	6.140	6.200	6.120	6.140	5.443	1,363
2022-11-24	6.200	6.280	6.100	6.180	5.479	1,832
2022-11-23	6.240	6.280	6.100	6.280	5.567	3,286
2022-11-22	6.200	6.240	6.040	6.240	5.532	4,049
2022-11-21	6.340	6.340	6.040	6.080	5.390	5,840
2022-11-18	6.200	6.200	6.100	6.160	5.461	2,712
2022-11-17	6.340	6.360	6.140	6.200	5.496	5,380
2022-11-15	6.260	6.380	6.220	6.360	5.638	1,880
2022-11-14	6.320	6.360	6.120	6.340	5.621	5,046
2022-11-11	6.300	6.340	6.300	6.320	5.603	3,247
2022-11-10	6.280	6.320	6.280	6.320	5.603	1,236
2022-11-09	6.340	6.340	6.120	6.320	5.603	597
2022-11-08	6.200	6.340	6.200	6.340	5.621	3,096
2022-11-07	6.380	6.380	6.060	6.380	5.656	4,863
2022-11-04	5.840	6.360	5.840	6.360	5.638	19,081
2022-11-03	6.020	6.020	5.900	5.900	5.231	3,476
2022-11-02	6.040	6.100	6.020	6.020	5.337	6,038
2022-11-01	5.960	6.080	5.960	6.040	5.355	3,325
2022-10-31	6.060	6.100	5.960	6.100	5.408	3,802
2022-10-28	6.020	6.060	5.600	5.860	5.195	20,665
2022-10-27	6.000	6.080	6.000	6.060	5.372	19,070
2022-10-26	5.820	6.000	5.820	6.000	5.319	9,131
2022-10-25	5.940	5.960	5.940	5.960	5.284	600
2022-10-24	6.000	6.040	5.860	5.900	5.231	7,233
2022-10-21	6.100	6.100	5.940	5.940	5.266	2,696
2022-10-20	6.060	6.140	6.060	6.100	5.408	2,139
2022-10-19	6.420	6.420	6.020	6.200	5.496	10,657
2022-10-18	6.140	6.280	6.100	6.220	5.514	2,257
2022-10-17	6.060	6.180	6.060	6.180	5.479	1,000

← NewerPage 17 of 22 · 1,277 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.