Azkoyen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	8.620	8.640	8.500	8.540	8.367	4,661
2025-11-06	8.500	8.680	8.460	8.660	8.484	3,309
2025-11-05	8.560	8.600	8.500	8.500	8.327	785
2025-11-04	8.560	8.720	8.500	8.520	8.347	8,987
2025-11-03	8.720	8.880	8.680	8.720	8.543	3,021
2025-10-31	8.740	8.900	8.740	8.760	8.582	846
2025-10-30	8.760	8.960	8.760	8.820	8.641	4,041
2025-10-29	8.940	9.060	8.720	8.840	8.661	8,013
2025-10-28	9.140	9.140	8.720	8.840	8.661	7,448
2025-10-27	9.020	9.100	8.940	8.940	8.759	7,236
2025-10-24	8.920	9.180	8.700	9.020	8.837	17,744
2025-10-23	8.720	8.880	8.700	8.760	8.582	1,110
2025-10-22	8.780	8.960	8.700	8.720	8.543	2,863
2025-10-21	8.860	8.960	8.760	8.840	8.661	3,528
2025-10-20	8.900	9.000	8.700	8.860	8.680	4,127
2025-10-17	8.800	8.900	8.720	8.720	8.543	5,366
2025-10-16	8.800	8.840	8.800	8.840	8.661	1,953
2025-10-15	8.940	9.120	8.720	8.800	8.621	3,845
2025-10-14	8.940	9.160	8.920	8.920	8.739	7,926
2025-10-13	8.900	8.980	8.900	8.980	8.798	2,859
2025-10-10	8.900	9.060	8.780	8.880	8.700	7,422
2025-10-09	8.800	8.940	8.800	8.840	8.661	2,376
2025-10-08	8.740	8.900	8.740	8.900	8.719	6,500
2025-10-07	8.900	8.900	8.680	8.760	8.582	2,683
2025-10-06	8.760	8.980	8.760	8.780	8.602	3,470
2025-10-03	8.660	8.840	8.600	8.720	8.543	4,509
2025-10-02	8.780	8.960	8.600	8.760	8.582	12,029
2025-10-01	8.740	8.740	8.540	8.740	8.563	4,843
2025-09-30	8.540	8.680	8.520	8.620	8.445	13,665
2025-09-29	8.500	8.580	8.420	8.580	8.406	6,265
2025-09-26	8.420	8.580	8.380	8.580	8.406	4,614
2025-09-25	8.600	8.600	8.400	8.420	8.249	1,863
2025-09-24	8.320	8.600	8.100	8.600	8.425	30,282
2025-09-23	8.400	8.400	8.300	8.400	8.229	4,707
2025-09-22	8.400	8.500	8.360	8.400	8.229	9,616
2025-09-19	8.440	8.460	8.400	8.400	8.229	2,967
2025-09-18	8.600	8.620	8.300	8.440	8.269	7,718
2025-09-17	8.600	8.600	8.560	8.600	8.425	3,755
2025-09-16	8.420	8.600	8.300	8.600	8.425	17,841
2025-09-15	8.500	8.500	8.400	8.420	8.249	2,132
2025-09-12	8.540	8.540	8.440	8.540	8.367	3,203
2025-09-11	8.440	8.540	8.400	8.440	8.269	941
2025-09-10	8.400	8.540	8.400	8.440	8.269	1,775
2025-09-09	8.480	8.480	8.400	8.400	8.229	484
2025-09-08	8.500	8.500	8.360	8.400	8.229	867
2025-09-05	8.500	8.500	8.360	8.360	8.190	2,405
2025-09-04	8.580	8.580	8.360	8.420	8.249	3,730
2025-09-03	8.540	8.580	8.460	8.560	8.386	3,547
2025-09-02	8.520	8.580	8.400	8.540	8.367	4,853
2025-09-01	8.360	8.480	8.360	8.440	8.269	6,202
2025-08-29	8.400	8.620	8.400	8.500	8.327	10,520
2025-08-28	8.760	8.760	8.580	8.580	8.406	2,461
2025-08-27	8.740	8.740	8.560	8.640	8.465	6,089
2025-08-26	8.760	8.760	8.600	8.680	8.504	4,793
2025-08-25	8.760	8.760	8.660	8.740	8.563	1,249
2025-08-22	8.740	8.760	8.600	8.760	8.582	2,670
2025-08-21	8.700	8.740	8.700	8.740	8.563	7,306
2025-08-20	8.640	8.660	8.520	8.520	8.347	2,436
2025-08-19	8.500	8.680	8.500	8.640	8.465	1,865
2025-08-18	8.580	8.740	8.560	8.740	8.563	1,491

← NewerPage 5 of 22 · 1,274 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.