Azkoyen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	6.060	6.540	5.940	6.340	5.621	22,500
2022-07-21	5.980	5.980	5.700	5.800	5.142	13,432
2022-07-20	6.060	6.080	5.920	5.980	5.301	25,380
2022-07-19	6.240	6.280	6.120	6.140	5.443	12,674
2022-07-18	6.360	6.380	6.080	6.080	5.390	20,157
2022-07-15	6.640	6.640	5.980	6.200	5.496	31,403
2022-07-14	7.120	7.300	6.380	6.380	5.656	81,650
2022-07-13	7.840	8.080	7.720	7.760	6.709	154,514
2022-07-12	7.760	7.840	7.560	7.820	6.761	104,505
2022-07-11	7.660	7.800	7.440	7.700	6.657	130,392
2022-07-08	7.500	7.600	7.240	7.380	6.381	62,784
2022-07-07	7.220	7.600	7.220	7.400	6.398	52,505
2022-07-06	7.400	7.540	7.000	7.440	6.433	77,129
2022-07-05	6.800	6.980	6.800	6.860	5.931	30,208
2022-07-04	6.720	6.800	6.540	6.780	5.862	46,366
2022-07-01	6.700	6.720	6.600	6.700	5.793	14,165
2022-06-30	6.460	6.700	6.460	6.660	5.758	17,043
2022-06-29	6.460	6.720	6.460	6.700	5.793	42,208
2022-06-28	6.480	6.500	6.100	6.320	5.464	28,759
2022-06-27	5.940	6.060	5.920	6.020	5.205	36,805
2022-06-24	5.800	5.980	5.800	5.900	5.101	16,092
2022-06-23	5.800	5.800	5.740	5.800	5.015	2,472
2022-06-22	5.980	5.980	5.800	5.800	5.015	948
2022-06-21	5.780	5.780	5.740	5.740	4.963	2,775
2022-06-20	5.800	5.800	5.600	5.780	4.997	3,246
2022-06-17	5.800	5.980	5.740	5.780	4.997	10,320
2022-06-16	6.000	6.000	5.800	5.880	5.084	10,109
2022-06-15	6.180	6.180	6.000	6.000	5.188	5,591
2022-06-14	6.080	6.100	6.020	6.080	5.257	2,240
2022-06-13	6.140	6.140	6.000	6.080	5.257	5,555
2022-06-10	6.040	6.100	6.040	6.100	5.274	3,970
2022-06-09	6.100	6.100	6.040	6.040	5.222	1,934
2022-06-08	6.120	6.120	6.000	6.040	5.222	4,072
2022-06-07	6.220	6.220	6.060	6.100	5.274	2,908
2022-06-06	6.360	6.360	6.040	6.060	5.239	15,129
2022-06-03	6.300	6.360	6.260	6.300	5.447	900
2022-06-02	6.260	6.360	6.260	6.300	5.447	646
2022-06-01	6.240	6.560	6.240	6.300	5.447	4,069
2022-05-31	6.480	6.600	6.380	6.380	5.516	2,999
2022-05-30	6.500	6.500	6.320	6.480	5.603	842
2022-05-27	6.460	6.740	6.240	6.380	5.516	14,015
2022-05-26	6.280	6.500	6.260	6.380	5.516	5,503
2022-05-25	6.300	6.300	6.220	6.260	5.412	1,144
2022-05-24	6.300	6.380	6.120	6.300	5.447	11,239
2022-05-23	6.000	6.200	5.900	6.180	5.343	20,268
2022-05-20	5.680	6.100	5.680	5.920	5.118	31,061
2022-05-19	5.420	5.500	5.420	5.420	4.686	1,270
2022-05-18	5.420	5.500	5.420	5.500	4.755	958
2022-05-17	5.500	5.500	5.460	5.500	4.755	331
2022-05-16	5.480	5.520	5.480	5.500	4.755	1,348
2022-05-13	5.420	5.480	5.320	5.480	4.738	2,152
2022-05-12	5.500	5.800	5.420	5.420	4.686	6,797
2022-05-10	5.620	5.620	5.600	5.620	4.859	460
2022-05-09	5.640	5.640	5.620	5.620	4.859	600
2022-05-06	5.620	5.660	5.620	5.620	4.859	882
2022-05-05	5.540	5.760	5.540	5.600	4.842	4,236
2022-05-04	5.740	5.760	5.740	5.760	4.980	737
2022-05-03	5.740	5.760	5.740	5.740	4.963	2,480
2022-05-02	5.640	5.680	5.640	5.680	4.911	737
2022-04-29	5.900	5.900	5.540	5.560	4.807	7,140

← NewerPage 19 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.