Azkoyen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.650	12.000	11.050	11.400	11.400	138,352
2026-07-23	12.150	12.150	11.650	11.650	11.650	72,435
2026-07-22	12.750	12.900	12.050	12.100	12.100	230,599
2026-07-21	14.250	14.250	13.950	14.200	13.912	345,411
2026-07-20	14.300	14.350	14.000	14.000	13.716	282,881
2026-07-17	14.300	14.300	13.950	14.000	13.716	146,025
2026-07-16	14.050	14.450	14.050	14.350	14.059	163,991
2026-07-15	14.200	14.200	13.950	14.000	13.716	72,409
2026-07-14	14.300	14.300	13.900	14.050	13.765	88,443
2026-07-13	14.300	14.300	14.100	14.250	13.961	71,649
2026-07-10	14.200	14.500	14.200	14.250	13.961	57,648
2026-07-09	14.500	14.500	14.100	14.200	13.912	61,650
2026-07-08	14.600	14.600	14.200	14.450	14.157	33,595
2026-07-07	14.800	14.950	14.500	14.500	14.206	69,204
2026-07-06	14.550	14.750	14.350	14.750	14.451	73,090
2026-07-03	14.150	14.600	14.050	14.600	14.304	57,921
2026-07-02	13.950	14.150	13.850	14.150	13.863	70,426
2026-07-01	13.800	13.950	13.750	13.950	13.667	11,108
2026-06-30	13.700	14.000	13.650	13.800	13.520	59,685
2026-06-29	13.700	13.800	13.550	13.700	13.422	34,312
2026-06-26	13.800	13.850	13.500	13.700	13.422	28,201
2026-06-25	13.900	13.900	13.600	13.750	13.471	36,222
2026-06-24	13.750	13.850	13.600	13.750	13.471	22,372
2026-06-23	13.650	13.900	13.650	13.850	13.569	25,355
2026-06-22	13.350	13.750	13.200	13.750	13.471	28,452
2026-06-19	13.150	13.450	13.000	13.300	13.030	28,851
2026-06-18	13.000	13.100	12.850	13.100	12.834	21,090
2026-06-17	13.350	13.400	12.950	13.100	12.834	25,786
2026-06-16	13.150	13.350	12.900	13.250	12.981	62,149
2026-06-15	12.800	13.300	12.150	13.250	12.981	64,143
2026-06-12	12.750	12.800	12.500	12.550	12.295	17,375
2026-06-11	12.650	13.250	12.050	12.700	12.442	41,763
2026-06-10	12.800	12.900	12.600	12.650	12.393	28,197
2026-06-09	12.500	12.800	12.500	12.500	12.246	27,611
2026-06-08	12.450	13.350	12.050	12.400	12.148	50,523
2026-06-05	12.000	12.100	11.750	12.100	11.854	7,527
2026-06-04	11.950	12.000	11.850	12.000	11.756	18,299
2026-06-03	11.900	12.000	11.700	11.950	11.707	11,102
2026-06-02	11.750	12.000	11.700	11.900	11.658	6,609
2026-06-01	11.900	11.900	11.700	11.800	11.560	12,152
2026-05-29	11.650	11.800	11.550	11.550	11.316	8,598
2026-05-28	11.950	12.000	11.600	11.750	11.511	9,839
2026-05-27	11.900	12.000	11.400	11.900	11.658	33,778
2026-05-26	11.850	11.950	11.600	11.900	11.658	13,965
2026-05-25	11.400	13.350	11.250	11.800	11.560	108,431
2026-05-22	11.100	11.400	11.100	11.250	11.022	13,622
2026-05-21	11.450	11.450	11.050	11.100	10.875	9,671
2026-05-20	10.700	11.450	10.650	11.400	11.169	19,147
2026-05-19	10.600	11.250	10.600	10.800	10.581	1,401,505
2026-05-18	10.900	10.900	10.650	10.800	10.581	5,421
2026-05-15	11.200	11.200	10.800	10.950	10.728	6,008
2026-05-14	11.300	11.400	11.150	11.150	10.924	7,162
2026-05-13	11.300	11.400	11.150	11.250	11.022	9,499
2026-05-12	11.300	11.400	11.200	11.300	11.071	15,139
2026-05-11	11.200	11.300	11.100	11.250	11.022	5,069
2026-05-08	11.150	11.250	11.100	11.200	10.973	7,722
2026-05-07	11.300	11.500	11.100	11.300	11.071	24,177
2026-05-06	10.700	11.400	10.650	11.250	11.022	48,947
2026-05-05	10.750	10.750	10.600	10.700	10.483	6,594
2026-05-04	10.650	10.750	10.550	10.750	10.532	7,875

← NewerPage 2 of 3 · 129 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.