Azkoyen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 5.140 | 5.200 | 5.140 | 5.200 | 4.496 | 3,572 |
| 2022-01-31 | 5.140 | 5.180 | 5.100 | 5.140 | 4.444 | 1,545 |
| 2022-01-28 | 5.300 | 5.300 | 5.120 | 5.140 | 4.444 | 1,653 |
| 2022-01-27 | 5.100 | 5.300 | 5.100 | 5.300 | 4.582 | 4,242 |
| 2022-01-26 | 5.240 | 5.240 | 5.080 | 5.100 | 4.409 | 1,059 |
| 2022-01-25 | 5.060 | 5.320 | 5.020 | 5.060 | 4.375 | 580 |
| 2022-01-24 | 5.300 | 5.300 | 4.980 | 5.000 | 4.323 | 10,020 |
| 2022-01-21 | 5.260 | 5.300 | 5.260 | 5.280 | 4.565 | 2,638 |
| 2022-01-20 | 5.300 | 5.340 | 5.200 | 5.300 | 4.582 | 10,168 |
| 2022-01-19 | 5.420 | 5.420 | 5.280 | 5.320 | 4.600 | 1,134 |
| 2022-01-18 | 5.340 | 5.340 | 5.260 | 5.340 | 4.617 | 3,180 |
| 2022-01-17 | 5.400 | 5.420 | 5.280 | 5.380 | 4.652 | 2,133 |
| 2022-01-14 | 5.360 | 5.360 | 5.300 | 5.320 | 4.600 | 1,242 |
| 2022-01-13 | 5.420 | 5.420 | 5.320 | 5.380 | 4.652 | 652 |
| 2022-01-12 | 5.240 | 5.440 | 5.240 | 5.440 | 4.703 | 1,845 |
| 2022-01-11 | 5.400 | 5.400 | 5.200 | 5.220 | 4.513 | 2,637 |
| 2022-01-10 | 5.240 | 5.360 | 5.240 | 5.260 | 4.548 | 1,872 |
| 2022-01-07 | 5.300 | 5.360 | 5.240 | 5.280 | 4.565 | 1,563 |
| 2022-01-06 | 5.300 | 5.360 | 5.280 | 5.300 | 4.582 | 1,964 |
| 2022-01-05 | 5.360 | 5.480 | 5.200 | 5.380 | 4.652 | 14,858 |
| 2022-01-04 | 5.640 | 5.640 | 5.440 | 5.480 | 4.738 | 3,998 |
| 2022-01-03 | 5.200 | 5.420 | 5.200 | 5.360 | 4.634 | 5,843 |
| 2021-12-30 | 5.080 | 5.160 | 5.060 | 5.160 | 4.461 | 10,108 |
| 2021-12-29 | 5.040 | 5.180 | 5.040 | 5.100 | 4.409 | 8,719 |
| 2021-12-28 | 5.180 | 5.180 | 5.080 | 5.120 | 4.427 | 14,055 |
| 2021-12-27 | 5.000 | 5.160 | 5.000 | 5.060 | 4.375 | 9,373 |
| 2021-12-23 | 5.060 | 5.080 | 4.970 | 5.080 | 4.392 | 14,964 |
| 2021-12-22 | 5.020 | 5.060 | 5.000 | 5.000 | 4.323 | 3,612 |
| 2021-12-21 | 4.910 | 5.020 | 4.910 | 4.950 | 4.280 | 54,332 |
| 2021-12-20 | 5.020 | 5.020 | 4.900 | 4.930 | 4.262 | 14,164 |
| 2021-12-17 | 4.920 | 4.950 | 4.900 | 4.950 | 4.280 | 25,562 |
| 2021-12-16 | 5.060 | 5.060 | 4.800 | 4.900 | 4.237 | 43,349 |
| 2021-12-15 | 4.920 | 4.920 | 4.850 | 4.900 | 4.237 | 11,983 |
| 2021-12-14 | 4.940 | 4.940 | 4.900 | 4.920 | 4.254 | 11,546 |
| 2021-12-13 | 5.100 | 5.100 | 4.940 | 4.940 | 4.271 | 5,497 |
| 2021-12-10 | 4.970 | 5.020 | 4.970 | 4.970 | 4.297 | 20,031 |
| 2021-12-09 | 5.020 | 5.060 | 4.900 | 5.040 | 4.358 | 7,846 |
| 2021-12-08 | 5.060 | 5.060 | 5.040 | 5.040 | 4.358 | 1,179 |
| 2021-12-07 | 5.040 | 5.080 | 5.020 | 5.080 | 4.392 | 28,666 |
| 2021-12-06 | 5.000 | 5.040 | 5.000 | 5.000 | 4.323 | 2,839 |
| 2021-12-03 | 5.100 | 5.100 | 5.040 | 5.080 | 4.392 | 1,773 |
| 2021-12-02 | 5.060 | 5.100 | 4.950 | 4.960 | 4.288 | 4,320 |
| 2021-12-01 | 4.950 | 5.100 | 4.900 | 5.000 | 4.323 | 26,435 |
| 2021-11-30 | 5.200 | 5.200 | 5.000 | 5.100 | 4.409 | 16,144 |
| 2021-11-29 | 5.260 | 5.260 | 5.080 | 5.180 | 4.479 | 9,598 |
| 2021-11-26 | 5.360 | 5.360 | 5.220 | 5.260 | 4.548 | 3,239 |
| 2021-11-25 | 5.360 | 5.360 | 5.340 | 5.340 | 4.617 | 3,523 |
| 2021-11-24 | 5.420 | 5.420 | 5.340 | 5.360 | 4.634 | 3,764 |
| 2021-11-23 | 5.520 | 5.520 | 5.360 | 5.360 | 4.634 | 4,397 |
| 2021-11-22 | 5.460 | 5.600 | 5.260 | 5.260 | 4.548 | 10,214 |
| 2021-11-19 | 5.400 | 5.600 | 5.400 | 5.460 | 4.721 | 6,114 |
| 2021-11-18 | 5.500 | 5.580 | 5.500 | 5.500 | 4.755 | 7,160 |
| 2021-11-17 | 5.580 | 5.600 | 5.520 | 5.520 | 4.773 | 5,180 |
| 2021-11-16 | 5.600 | 5.620 | 5.520 | 5.600 | 4.842 | 3,433 |
| 2021-11-15 | 5.580 | 5.700 | 5.520 | 5.580 | 4.824 | 11,882 |
| 2021-11-12 | 5.440 | 5.660 | 5.440 | 5.560 | 4.807 | 9,203 |
| 2021-11-11 | 5.480 | 5.520 | 5.460 | 5.500 | 4.755 | 6,403 |
| 2021-11-10 | 5.540 | 5.600 | 5.480 | 5.500 | 4.755 | 14,118 |
| 2021-11-09 | 5.660 | 5.700 | 5.560 | 5.600 | 4.842 | 12,507 |
| 2021-11-08 | 5.780 | 5.780 | 5.700 | 5.700 | 4.928 | 2,707 |
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.