Azkoyen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 5.620 | 5.640 | 5.500 | 5.620 | 4.859 | 3,389 |
| 2022-04-27 | 5.700 | 5.700 | 5.520 | 5.620 | 4.859 | 1,803 |
| 2022-04-26 | 5.540 | 5.540 | 5.500 | 5.500 | 4.755 | 2,086 |
| 2022-04-25 | 5.680 | 5.680 | 5.500 | 5.500 | 4.755 | 6,700 |
| 2022-04-22 | 5.600 | 5.600 | 5.500 | 5.580 | 4.824 | 955 |
| 2022-04-21 | 5.600 | 5.600 | 5.580 | 5.580 | 4.824 | 1,030 |
| 2022-04-20 | 5.600 | 5.600 | 5.560 | 5.600 | 4.842 | 352 |
| 2022-04-19 | 5.600 | 5.600 | 5.600 | 5.600 | 4.842 | 667 |
| 2022-04-14 | 5.500 | 5.660 | 5.500 | 5.540 | 4.790 | 1,264 |
| 2022-04-13 | 5.580 | 5.580 | 5.500 | 5.540 | 4.790 | 2,904 |
| 2022-04-12 | 5.600 | 5.700 | 5.480 | 5.600 | 4.842 | 2,194 |
| 2022-04-11 | 5.560 | 5.720 | 5.560 | 5.720 | 4.945 | 370 |
| 2022-04-08 | 5.700 | 5.720 | 5.440 | 5.720 | 4.945 | 9,847 |
| 2022-04-07 | 5.340 | 5.740 | 5.340 | 5.740 | 4.963 | 11,678 |
| 2022-04-06 | 5.600 | 5.600 | 5.300 | 5.340 | 4.617 | 3,129 |
| 2022-04-05 | 5.480 | 5.480 | 5.460 | 5.480 | 4.738 | 3,498 |
| 2022-04-04 | 5.700 | 5.700 | 5.440 | 5.440 | 4.703 | 10,552 |
| 2022-04-01 | 5.500 | 5.660 | 5.500 | 5.560 | 4.807 | 2,355 |
| 2022-03-31 | 5.520 | 5.520 | 5.500 | 5.500 | 4.755 | 253 |
| 2022-03-30 | 5.500 | 5.520 | 5.500 | 5.500 | 4.755 | 3,474 |
| 2022-03-29 | 5.520 | 5.540 | 5.500 | 5.500 | 4.755 | 1,955 |
| 2022-03-28 | 5.460 | 5.620 | 5.460 | 5.520 | 4.773 | 3,580 |
| 2022-03-25 | 5.500 | 5.540 | 5.500 | 5.500 | 4.755 | 2,956 |
| 2022-03-24 | 5.500 | 5.520 | 5.480 | 5.500 | 4.755 | 781 |
| 2022-03-23 | 5.560 | 5.560 | 5.460 | 5.460 | 4.721 | 1,520 |
| 2022-03-22 | 5.500 | 5.500 | 5.460 | 5.480 | 4.738 | 957 |
| 2022-03-21 | 5.560 | 5.660 | 5.360 | 5.640 | 4.876 | 4,685 |
| 2022-03-18 | 5.660 | 5.660 | 5.400 | 5.580 | 4.824 | 2,584 |
| 2022-03-17 | 5.400 | 5.660 | 5.380 | 5.600 | 4.842 | 2,488 |
| 2022-03-16 | 5.400 | 5.500 | 5.400 | 5.400 | 4.669 | 719 |
| 2022-03-15 | 5.120 | 5.600 | 5.120 | 5.500 | 4.755 | 5,232 |
| 2022-03-14 | 5.400 | 5.400 | 5.340 | 5.360 | 4.634 | 2,915 |
| 2022-03-11 | 5.140 | 5.380 | 5.140 | 5.360 | 4.634 | 3,530 |
| 2022-03-10 | 5.300 | 5.320 | 5.300 | 5.300 | 4.582 | 952 |
| 2022-03-09 | 5.120 | 5.380 | 5.120 | 5.340 | 4.617 | 5,084 |
| 2022-03-08 | 4.900 | 5.260 | 4.900 | 5.100 | 4.409 | 4,911 |
| 2022-03-07 | 5.240 | 5.240 | 4.740 | 5.100 | 4.409 | 17,196 |
| 2022-03-04 | 5.380 | 5.380 | 5.200 | 5.200 | 4.496 | 6,428 |
| 2022-03-03 | 5.440 | 5.440 | 5.200 | 5.380 | 4.652 | 6,691 |
| 2022-03-02 | 5.100 | 5.260 | 5.100 | 5.200 | 4.496 | 3,182 |
| 2022-03-01 | 5.360 | 5.380 | 5.200 | 5.300 | 4.582 | 1,010 |
| 2022-02-28 | 5.160 | 5.360 | 5.160 | 5.360 | 4.634 | 1,065 |
| 2022-02-25 | 5.160 | 5.260 | 5.140 | 5.180 | 4.479 | 3,834 |
| 2022-02-24 | 5.180 | 5.320 | 5.020 | 5.140 | 4.444 | 3,020 |
| 2022-02-23 | 5.460 | 5.460 | 5.400 | 5.400 | 4.669 | 424 |
| 2022-02-22 | 5.500 | 5.500 | 5.320 | 5.400 | 4.669 | 1,064 |
| 2022-02-21 | 5.380 | 5.660 | 5.380 | 5.520 | 4.773 | 4,336 |
| 2022-02-18 | 5.560 | 5.800 | 5.520 | 5.680 | 4.911 | 8,081 |
| 2022-02-17 | 5.520 | 5.560 | 5.500 | 5.560 | 4.807 | 7,040 |
| 2022-02-16 | 5.280 | 5.580 | 5.240 | 5.500 | 4.755 | 7,138 |
| 2022-02-15 | 5.300 | 5.400 | 5.180 | 5.200 | 4.496 | 5,079 |
| 2022-02-14 | 5.460 | 5.500 | 5.300 | 5.300 | 4.582 | 17,765 |
| 2022-02-11 | 5.300 | 5.560 | 5.300 | 5.400 | 4.669 | 10,927 |
| 2022-02-10 | 5.260 | 5.380 | 5.240 | 5.380 | 4.652 | 4,367 |
| 2022-02-09 | 5.380 | 5.380 | 5.300 | 5.300 | 4.582 | 4,058 |
| 2022-02-08 | 5.380 | 5.380 | 5.280 | 5.300 | 4.582 | 1,242 |
| 2022-02-07 | 5.400 | 5.400 | 5.260 | 5.380 | 4.652 | 2,367 |
| 2022-02-04 | 5.400 | 5.400 | 5.260 | 5.300 | 4.582 | 2,829 |
| 2022-02-03 | 5.220 | 5.260 | 5.180 | 5.220 | 4.513 | 4,913 |
| 2022-02-02 | 5.200 | 5.320 | 5.160 | 5.220 | 4.513 | 4,589 |
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.