Azkoyen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.380 | 8.480 | 8.200 | 8.460 | 8.022 | 10,204 |
| 2025-05-22 | 8.400 | 8.400 | 8.260 | 8.260 | 7.832 | 3,754 |
| 2025-05-21 | 8.400 | 8.500 | 8.340 | 8.400 | 7.965 | 4,728 |
| 2025-05-20 | 8.220 | 8.500 | 8.220 | 8.340 | 7.908 | 5,688 |
| 2025-05-19 | 8.340 | 8.480 | 8.200 | 8.220 | 7.794 | 12,166 |
| 2025-05-16 | 8.300 | 8.500 | 8.300 | 8.480 | 8.041 | 3,955 |
| 2025-05-15 | 8.500 | 8.500 | 8.280 | 8.300 | 7.870 | 10,144 |
| 2025-05-14 | 8.280 | 8.500 | 8.200 | 8.320 | 7.889 | 10,628 |
| 2025-05-13 | 8.100 | 8.280 | 8.100 | 8.280 | 7.851 | 7,208 |
| 2025-05-12 | 8.140 | 8.260 | 8.000 | 8.240 | 7.813 | 7,839 |
| 2025-05-09 | 8.140 | 8.280 | 7.980 | 8.240 | 7.813 | 3,242 |
| 2025-05-08 | 8.280 | 8.280 | 7.980 | 8.100 | 7.681 | 8,007 |
| 2025-05-07 | 8.180 | 8.280 | 7.960 | 8.280 | 7.851 | 15,602 |
| 2025-05-06 | 8.220 | 8.220 | 7.980 | 8.180 | 7.756 | 9,195 |
| 2025-05-05 | 7.700 | 8.280 | 7.700 | 7.960 | 7.548 | 17,486 |
| 2025-05-02 | 7.600 | 7.700 | 7.500 | 7.680 | 7.282 | 3,260 |
| 2025-04-30 | 7.620 | 7.680 | 7.500 | 7.500 | 7.112 | 8,007 |
| 2025-04-29 | 7.780 | 7.780 | 7.340 | 7.340 | 6.960 | 4,048 |
| 2025-04-28 | 7.700 | 7.780 | 7.540 | 7.540 | 7.150 | 5,281 |
| 2025-04-25 | 7.580 | 7.580 | 7.340 | 7.420 | 7.036 | 6,564 |
| 2025-04-24 | 7.420 | 7.600 | 7.340 | 7.500 | 7.112 | 1,629 |
| 2025-04-23 | 7.480 | 7.680 | 7.340 | 7.400 | 7.017 | 7,446 |
| 2025-04-22 | 7.400 | 7.500 | 7.320 | 7.460 | 7.074 | 24,399 |
| 2025-04-17 | 7.400 | 7.500 | 7.120 | 7.480 | 7.093 | 7,122 |
| 2025-04-16 | 7.200 | 7.500 | 7.120 | 7.380 | 6.998 | 5,369 |
| 2025-04-15 | 7.060 | 7.300 | 7.060 | 7.280 | 6.903 | 2,113 |
| 2025-04-14 | 7.020 | 7.260 | 7.020 | 7.200 | 6.827 | 3,646 |
| 2025-04-11 | 7.080 | 7.160 | 6.980 | 7.100 | 6.732 | 1,299 |
| 2025-04-10 | 7.080 | 7.100 | 6.760 | 7.100 | 6.732 | 25,906 |
| 2025-04-09 | 6.620 | 6.880 | 6.600 | 6.800 | 6.448 | 1,389 |
| 2025-04-08 | 7.100 | 7.100 | 6.640 | 6.800 | 6.448 | 7,162 |
| 2025-04-07 | 6.600 | 6.800 | 6.140 | 6.800 | 6.448 | 21,634 |
| 2025-04-04 | 7.260 | 7.300 | 6.900 | 6.900 | 6.543 | 12,604 |
| 2025-04-03 | 7.100 | 7.260 | 7.100 | 7.200 | 6.827 | 4,571 |
| 2025-04-02 | 7.400 | 7.500 | 7.200 | 7.260 | 6.884 | 8,845 |
| 2025-04-01 | 7.460 | 7.460 | 7.120 | 7.300 | 6.922 | 2,931 |
| 2025-03-31 | 7.200 | 7.280 | 7.200 | 7.220 | 6.846 | 3,027 |
| 2025-03-28 | 7.380 | 7.380 | 7.220 | 7.300 | 6.922 | 1,720 |
| 2025-03-27 | 7.380 | 7.400 | 7.260 | 7.340 | 6.960 | 2,127 |
| 2025-03-26 | 7.280 | 7.440 | 7.240 | 7.380 | 6.998 | 1,310 |
| 2025-03-25 | 7.500 | 7.500 | 7.180 | 7.400 | 7.017 | 14,429 |
| 2025-03-24 | 7.160 | 7.440 | 7.160 | 7.360 | 6.979 | 9,758 |
| 2025-03-21 | 7.380 | 7.380 | 7.200 | 7.200 | 6.827 | 996 |
| 2025-03-20 | 7.180 | 7.300 | 7.100 | 7.300 | 6.922 | 9,016 |
| 2025-03-19 | 7.260 | 7.260 | 7.060 | 7.260 | 6.884 | 3,582 |
| 2025-03-18 | 6.980 | 7.240 | 6.720 | 7.180 | 6.808 | 31,149 |
| 2025-03-17 | 7.240 | 7.460 | 6.880 | 6.940 | 6.581 | 40,291 |
| 2025-03-14 | 7.400 | 7.500 | 7.400 | 7.400 | 7.017 | 6,494 |
| 2025-03-13 | 7.400 | 7.500 | 7.400 | 7.500 | 7.112 | 3,980 |
| 2025-03-12 | 7.500 | 7.600 | 7.400 | 7.400 | 7.017 | 16,829 |
| 2025-03-11 | 7.400 | 7.500 | 7.200 | 7.500 | 7.112 | 19,964 |
| 2025-03-10 | 7.300 | 7.300 | 7.080 | 7.300 | 6.922 | 5,360 |
| 2025-03-07 | 7.340 | 7.380 | 7.080 | 7.220 | 6.846 | 20,277 |
| 2025-03-06 | 7.140 | 7.460 | 7.140 | 7.360 | 6.979 | 21,786 |
| 2025-03-05 | 6.960 | 7.220 | 6.820 | 7.220 | 6.846 | 12,393 |
| 2025-03-04 | 6.940 | 7.100 | 6.800 | 6.900 | 6.543 | 12,976 |
| 2025-03-03 | 6.740 | 7.060 | 6.740 | 6.920 | 6.562 | 1,398,477 |
| 2025-02-28 | 6.500 | 7.000 | 6.500 | 6.720 | 6.372 | 20,846 |
| 2025-02-27 | 6.580 | 6.580 | 6.360 | 6.500 | 6.163 | 6,475 |
| 2025-02-26 | 6.640 | 6.640 | 6.440 | 6.440 | 6.107 | 1,850 |
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.