Azkoyen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	6.300	6.400	5.960	6.180	5.479	5,747
2022-10-13	6.220	6.300	6.220	6.240	5.532	2,321
2022-10-12	6.400	6.400	6.280	6.320	5.603	671
2022-10-11	6.760	6.760	6.260	6.280	5.567	6,266
2022-10-10	6.460	6.460	6.320	6.360	5.638	3,080
2022-10-07	6.500	6.500	6.320	6.320	5.603	1,431
2022-10-06	6.660	6.660	6.340	6.360	5.638	7,129
2022-10-05	6.000	6.500	5.900	6.480	5.745	16,978
2022-10-04	5.880	5.900	5.800	5.880	5.213	5,091
2022-10-03	5.660	5.760	5.640	5.760	5.106	3,854
2022-09-30	5.880	5.880	5.780	5.780	5.124	1,899
2022-09-29	5.740	5.820	5.740	5.740	5.089	2,324
2022-09-28	5.700	5.760	5.600	5.740	5.089	10,843
2022-09-27	6.020	6.020	5.760	5.800	5.142	20,979
2022-09-26	6.020	6.100	6.020	6.020	5.337	4,957
2022-09-23	6.260	6.280	6.020	6.240	5.532	10,293
2022-09-22	6.300	6.300	6.300	6.300	5.585	501
2022-09-21	6.380	6.660	6.340	6.400	5.674	9,891
2022-09-20	6.300	7.300	6.300	6.480	5.745	58,501
2022-09-19	6.320	6.360	6.180	6.340	5.621	3,642
2022-09-16	6.280	6.280	6.000	6.260	5.550	13,708
2022-09-15	6.200	6.280	6.200	6.220	5.514	3,612
2022-09-14	6.200	6.340	6.140	6.200	5.496	3,500
2022-09-13	6.100	6.500	6.100	6.240	5.532	7,823
2022-09-12	6.100	6.260	6.100	6.260	5.550	8,139
2022-09-09	5.880	6.140	5.880	6.080	5.390	10,236
2022-09-08	6.000	6.040	5.840	6.040	5.355	9,345
2022-09-07	5.860	6.000	5.860	5.880	5.213	4,807
2022-09-06	5.980	6.000	5.880	5.880	5.213	6,484
2022-09-05	5.940	5.940	5.800	5.940	5.266	6,957
2022-09-02	5.780	5.940	5.760	5.900	5.231	9,107
2022-09-01	5.800	5.980	5.760	5.780	5.124	5,018
2022-08-31	5.900	5.960	5.820	5.940	5.266	1,539
2022-08-30	5.940	5.940	5.900	5.900	5.231	6,012
2022-08-29	5.880	5.920	5.760	5.800	5.142	14,464
2022-08-26	5.880	5.900	5.820	5.880	5.213	5,650
2022-08-25	5.800	5.900	5.800	5.860	5.195	3,343
2022-08-24	5.880	5.880	5.820	5.820	5.160	2,930
2022-08-23	5.800	5.900	5.800	5.860	5.195	20,399
2022-08-22	6.000	6.000	5.800	5.800	5.142	7,065
2022-08-19	5.860	5.860	5.800	5.860	5.195	12,879
2022-08-18	5.880	5.960	5.880	5.880	5.213	5,608
2022-08-17	6.060	6.060	5.880	5.900	5.231	8,512
2022-08-16	6.060	6.060	5.900	6.020	5.337	11,789
2022-08-15	5.760	6.020	5.660	5.880	5.213	20,590
2022-08-12	5.760	5.760	5.720	5.760	5.106	9,568
2022-08-11	5.740	5.760	5.720	5.740	5.089	1,818
2022-08-10	5.740	5.780	5.740	5.760	5.106	8,063
2022-08-09	5.800	5.800	5.720	5.720	5.071	6,333
2022-08-08	5.880	5.880	5.760	5.780	5.124	17,009
2022-08-05	5.820	5.880	5.800	5.880	5.213	3,584
2022-08-04	5.900	5.900	5.800	5.900	5.231	11,210
2022-08-03	5.880	5.900	5.820	5.900	5.231	14,098
2022-08-02	6.160	6.160	5.820	5.960	5.284	5,757
2022-08-01	6.420	6.420	5.860	6.020	5.337	32,683
2022-07-29	6.600	6.620	6.260	6.340	5.621	18,003
2022-07-28	6.680	6.680	6.480	6.500	5.762	4,239
2022-07-27	6.480	6.600	6.480	6.520	5.780	15,430
2022-07-26	6.420	6.700	6.420	6.520	5.780	10,271
2022-07-25	6.720	6.720	6.460	6.600	5.851	9,772

← NewerPage 18 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.