Azkoyen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.700	10.700	10.500	10.650	10.434	3,607
2026-04-29	10.550	10.700	10.350	10.650	10.434	5,569
2026-04-28	10.350	10.600	10.300	10.550	10.336	5,181
2026-04-27	10.350	10.750	10.000	10.500	10.287	17,775
2026-04-24	10.200	10.250	10.000	10.250	10.042	7,887
2026-04-23	10.050	10.250	10.000	10.050	9.846	6,003
2026-04-22	9.900	10.250	9.900	10.050	9.846	4,491
2026-04-21	9.980	10.100	9.900	10.000	9.797	13,868
2026-04-20	9.960	9.980	9.800	9.980	9.777	4,524
2026-04-17	9.980	9.980	9.720	9.800	9.601	4,329
2026-04-16	10.000	10.000	9.680	9.680	9.483	14,537
2026-04-15	9.920	10.050	9.520	9.780	9.581	13,433
2026-04-14	9.860	9.980	9.820	9.980	9.777	6,609
2026-04-13	9.860	9.860	9.620	9.780	9.581	1,804
2026-04-10	9.680	9.960	9.520	9.880	9.679	12,421
2026-04-09	9.600	9.700	9.420	9.680	9.483	7,191
2026-04-08	9.600	9.600	9.340	9.420	9.229	3,839
2026-04-07	9.180	9.600	9.180	9.600	9.405	8,310
2026-04-02	9.800	9.800	9.200	9.400	9.209	2,721
2026-04-01	9.380	9.500	9.140	9.500	9.307	14,670
2026-03-31	9.340	9.340	9.000	9.260	9.072	8,294
2026-03-30	9.140	9.360	8.660	9.340	9.150	16,032
2026-03-27	9.060	9.380	8.860	9.160	8.974	5,428
2026-03-26	9.140	9.160	8.940	9.000	8.817	1,930
2026-03-25	8.800	9.400	8.800	9.160	8.974	11,260
2026-03-24	9.160	9.260	8.800	8.800	8.621	7,870
2026-03-23	8.900	9.020	8.660	9.000	8.817	4,825
2026-03-20	8.900	9.000	8.900	9.000	8.817	2,706
2026-03-19	9.060	9.060	8.680	9.000	8.817	2,931
2026-03-18	9.200	9.280	9.060	9.100	8.915	2,196
2026-03-17	9.000	9.140	8.820	9.140	8.954	4,702
2026-03-16	8.880	8.940	8.840	8.920	8.739	2,650
2026-03-13	8.780	9.140	8.780	9.080	8.896	2,844
2026-03-12	8.720	8.820	8.720	8.780	8.602	3,808
2026-03-11	8.660	9.060	8.660	9.000	8.817	2,939
2026-03-10	8.640	8.920	8.640	8.920	8.739	3,855
2026-03-09	8.520	8.800	8.520	8.760	8.582	4,706
2026-03-06	9.140	9.140	8.800	8.900	8.719	5,358
2026-03-05	8.880	9.120	8.820	9.080	8.896	7,061
2026-03-04	8.580	9.160	8.320	8.780	8.602	20,706
2026-03-03	9.040	9.040	8.380	8.440	8.269	11,257
2026-03-02	9.200	9.200	8.980	9.100	8.915	7,333
2026-02-27	9.440	9.440	9.000	9.160	8.974	18,331
2026-02-26	9.300	9.420	9.240	9.420	9.229	7,032
2026-02-25	9.380	9.480	9.340	9.340	9.150	3,306
2026-02-24	9.460	9.480	9.060	9.220	9.033	11,401
2026-02-23	9.220	9.460	9.220	9.460	9.268	12,363
2026-02-20	9.340	9.340	9.180	9.200	9.013	2,530
2026-02-19	9.220	9.360	9.060	9.160	8.974	3,217
2026-02-18	8.940	9.260	8.940	9.240	9.052	13,504
2026-02-17	8.900	8.980	8.900	8.920	8.739	3,150
2026-02-16	8.960	8.980	8.900	8.960	8.778	1,396
2026-02-13	8.880	8.920	8.800	8.900	8.719	5,615
2026-02-12	8.620	8.920	8.620	8.800	8.621	9,563
2026-02-11	8.700	8.780	8.700	8.760	8.582	1,766
2026-02-10	8.660	8.780	8.600	8.780	8.602	10,123
2026-02-09	8.600	8.680	8.600	8.660	8.484	802
2026-02-06	8.640	8.640	8.560	8.580	8.406	4,978
2026-02-05	8.620	8.680	8.620	8.640	8.465	1,089
2026-02-04	8.660	8.680	8.540	8.660	8.484	3,068

← NewerPage 3 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.