Azkoyen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	8.580	8.680	8.560	8.580	8.406	1,131
2025-08-14	8.960	8.960	8.520	8.700	8.523	2,946
2025-08-13	8.500	9.080	8.380	8.660	8.484	14,800
2025-08-12	8.520	8.520	8.500	8.500	8.327	2,187
2025-08-11	8.540	8.680	8.500	8.500	8.327	5,978
2025-08-08	8.640	8.680	8.600	8.600	8.425	5,441
2025-08-07	8.520	8.600	8.520	8.600	8.425	6,905
2025-08-06	8.520	8.660	8.500	8.640	8.465	5,017
2025-08-05	8.580	8.660	8.560	8.560	8.386	780
2025-08-04	8.700	8.700	8.580	8.700	8.523	7,081
2025-08-01	8.860	8.860	8.700	8.700	8.523	3,563
2025-07-31	8.760	8.760	8.480	8.760	8.582	11,340
2025-07-30	8.980	8.980	8.480	8.540	8.367	16,223
2025-07-29	8.960	9.200	8.520	8.760	8.582	12,186
2025-07-28	9.200	9.200	9.000	9.000	8.817	1,127
2025-07-25	9.100	9.200	8.940	9.080	8.896	5,634
2025-07-24	8.980	9.180	8.900	8.920	8.739	4,822
2025-07-23	8.720	9.140	8.720	9.100	8.915	7,428
2025-07-22	9.100	9.100	8.600	8.700	8.523	2,085
2025-07-21	8.560	8.960	8.560	8.800	8.621	2,462
2025-07-18	8.760	8.900	8.680	8.880	8.700	4,984
2025-07-17	8.740	8.760	8.680	8.740	8.563	1,759
2025-07-16	8.460	8.780	8.460	8.620	8.445	2,592
2025-07-15	8.620	8.840	8.380	8.720	8.543	24,204
2025-07-14	8.800	8.800	8.700	8.700	8.523	7,052
2025-07-11	8.900	9.000	8.860	8.880	8.700	2,768
2025-07-10	9.000	9.000	8.900	8.900	8.719	2,494
2025-07-09	9.080	9.100	9.000	9.080	8.896	1,954
2025-07-08	9.020	9.100	8.900	9.080	8.896	5,838
2025-07-07	9.060	9.060	8.960	9.060	8.876	5,839
2025-07-04	8.920	9.100	8.820	9.080	8.896	4,139
2025-07-03	9.280	9.280	8.940	9.000	8.817	12,576
2025-07-02	9.360	9.380	9.240	9.300	9.111	2,435
2025-07-01	9.380	9.380	9.320	9.360	9.170	866
2025-06-30	9.300	9.340	9.240	9.320	9.131	2,314
2025-06-27	9.200	9.240	9.120	9.240	9.052	5,210
2025-06-26	9.020	9.200	8.780	9.080	8.896	13,726
2025-06-25	9.500	9.500	9.080	9.080	8.896	11,825
2025-06-24	9.040	9.160	9.000	9.140	8.954	5,412
2025-06-23	9.020	9.080	8.760	8.860	8.680	20,461
2025-06-20	9.400	9.400	9.120	9.140	8.954	18,548
2025-06-19	9.380	9.500	9.160	9.380	9.190	7,231
2025-06-18	9.540	9.600	8.920	9.260	9.072	11,984
2025-06-17	9.740	9.760	9.440	9.680	9.179	34,020
2025-06-16	9.360	9.840	9.360	9.580	9.084	32,788
2025-06-13	9.540	9.600	9.140	9.200	8.724	16,139
2025-06-12	9.240	9.580	9.040	9.580	9.084	28,779
2025-06-11	9.400	9.400	9.300	9.400	8.913	3,936
2025-06-10	9.360	9.600	9.120	9.400	8.913	39,706
2025-06-09	9.680	9.680	9.040	9.560	9.065	29,907
2025-06-06	9.620	9.820	9.520	9.680	9.179	22,611
2025-06-05	9.800	9.900	9.340	9.620	9.122	26,811
2025-06-04	9.700	9.900	9.680	9.840	9.330	45,970
2025-06-03	9.300	9.980	9.280	9.660	9.160	73,273
2025-06-02	9.120	9.480	9.060	9.280	8.799	27,180
2025-05-30	8.940	9.060	8.820	9.060	8.591	7,185
2025-05-29	9.020	9.020	8.620	8.800	8.344	7,697
2025-05-28	8.960	9.020	8.800	9.020	8.553	15,003
2025-05-27	8.580	9.080	8.580	8.920	8.458	18,701
2025-05-26	8.300	8.580	8.300	8.580	8.136	8,570

← NewerPage 6 of 22 · 1,276 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.