Azkoyen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	8.660	8.680	8.540	8.660	8.484	3,068
2026-02-03	8.800	8.800	8.660	8.760	8.582	6,589
2026-02-02	8.780	8.800	8.660	8.800	8.621	4,428
2026-01-30	8.660	8.780	8.660	8.780	8.602	2,834
2026-01-29	8.800	8.800	8.640	8.720	8.543	3,764
2026-01-28	8.700	8.820	8.620	8.700	8.523	1,887
2026-01-27	8.640	8.740	8.640	8.700	8.523	698
2026-01-26	8.660	8.720	8.600	8.700	8.523	1,523
2026-01-23	8.760	8.820	8.640	8.660	8.484	1,773
2026-01-22	8.820	8.820	8.580	8.700	8.523	4,853
2026-01-21	8.580	8.800	8.580	8.720	8.543	3,776
2026-01-20	8.560	8.720	8.560	8.580	8.406	2,814
2026-01-19	8.600	8.700	8.580	8.700	8.523	1,376
2026-01-16	8.580	8.820	8.560	8.820	8.641	2,876
2026-01-15	8.640	8.700	8.580	8.620	8.445	1,541
2026-01-14	8.780	8.800	8.640	8.700	8.523	1,469
2026-01-13	8.700	8.740	8.660	8.660	8.484	2,307
2026-01-12	8.640	9.040	8.640	8.740	8.563	7,708
2026-01-09	8.760	9.000	8.600	8.760	8.582	10,085
2026-01-08	8.760	8.780	8.640	8.780	8.602	1,788
2026-01-07	8.800	8.800	8.680	8.680	8.504	1,532
2026-01-06	8.660	8.860	8.660	8.680	8.504	960
2026-01-05	8.760	8.800	8.640	8.800	8.621	6,104
2026-01-02	8.640	8.840	8.640	8.820	8.641	4,038
2025-12-31	8.480	8.720	8.480	8.700	8.523	14,835
2025-12-30	8.460	8.660	8.400	8.560	8.386	12,603
2025-12-29	8.600	8.640	8.460	8.600	8.425	22,095
2025-12-24	8.640	8.640	8.580	8.600	8.425	561
2025-12-23	8.500	8.640	8.500	8.620	8.445	7,082
2025-12-22	8.620	8.620	8.500	8.600	8.425	4,818
2025-12-19	8.500	8.660	8.500	8.620	8.445	6,786
2025-12-18	8.500	8.500	8.500	8.500	8.327	3,032
2025-12-17	8.520	8.660	8.500	8.560	8.386	3,163
2025-12-16	8.460	8.660	8.460	8.540	8.367	8,345
2025-12-15	8.460	8.700	8.440	8.460	8.288	10,064
2025-12-12	8.600	8.600	8.460	8.460	8.288	2,539
2025-12-11	8.640	8.640	8.460	8.500	8.327	975
2025-12-10	8.600	8.600	8.460	8.460	8.288	1,773
2025-12-09	8.500	8.600	8.460	8.480	8.308	2,946
2025-12-08	8.660	8.660	8.400	8.420	8.249	955
2025-12-05	8.620	8.660	8.500	8.560	8.386	1,498
2025-12-04	8.620	8.620	8.460	8.600	8.425	1,524
2025-12-03	8.440	8.620	8.420	8.560	8.386	3,125
2025-12-02	8.540	8.540	8.420	8.420	8.249	1,034
2025-12-01	8.320	8.700	8.300	8.460	8.288	8,803
2025-11-28	8.400	8.400	8.400	8.400	8.229	519
2025-11-27	8.440	8.500	8.260	8.380	8.210	3,669
2025-11-26	8.340	8.560	8.300	8.440	8.269	2,844
2025-11-25	8.240	8.420	8.220	8.300	8.132	8,780
2025-11-24	8.400	8.580	8.140	8.400	8.229	25,220
2025-11-21	8.500	8.560	8.460	8.500	8.327	2,808
2025-11-20	8.640	8.640	8.500	8.500	8.327	1,798
2025-11-19	8.500	8.640	8.400	8.540	8.367	1,630
2025-11-18	8.440	8.560	8.440	8.500	8.327	2,562
2025-11-17	8.360	8.580	8.360	8.440	8.269	5,496
2025-11-14	8.480	8.560	8.420	8.480	8.308	6,149
2025-11-13	8.540	8.680	8.480	8.480	8.308	4,152
2025-11-12	8.520	8.700	8.520	8.700	8.523	8,539
2025-11-11	8.540	8.700	8.340	8.700	8.523	4,961
2025-11-10	8.540	8.560	8.420	8.540	8.367	1,427

← NewerPage 4 of 5 · 255 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.