Azkoyen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	6.340	6.340	6.140	6.140	5.822	1,008
2024-11-26	6.240	6.240	6.200	6.240	5.917	1,479
2024-11-25	6.220	6.240	6.120	6.140	5.822	4,679
2024-11-22	6.260	6.340	6.220	6.260	5.936	613
2024-11-21	6.300	6.300	6.180	6.300	5.974	3,528
2024-11-20	6.280	6.480	6.240	6.260	5.936	3,780
2024-11-19	6.600	6.600	6.320	6.320	5.993	5,905
2024-11-18	6.200	6.280	6.200	6.280	5.955	1,168
2024-11-15	6.240	6.360	6.200	6.300	5.974	1,890
2024-11-14	6.260	6.360	6.220	6.320	5.993	4,032
2024-11-13	6.440	6.440	6.240	6.280	5.955	965
2024-11-12	6.220	6.300	6.220	6.300	5.974	110
2024-11-11	6.400	6.520	6.260	6.300	5.974	5,723
2024-11-08	6.320	6.500	6.320	6.360	6.031	3,819
2024-11-07	6.300	6.500	6.300	6.460	6.126	965
2024-11-05	6.240	6.600	6.200	6.300	5.974	7,523
2024-11-04	6.400	6.400	6.180	6.320	5.993	6,003
2024-11-01	6.400	6.400	6.300	6.300	5.974	100
2024-10-31	6.300	6.440	6.300	6.300	5.974	1,306
2024-10-30	6.480	6.480	6.280	6.300	5.974	1,378
2024-10-29	6.560	6.560	6.300	6.300	5.974	571
2024-10-28	6.320	6.600	6.300	6.440	6.107	6,537
2024-10-25	6.320	6.440	6.300	6.440	6.107	1,805
2024-10-24	6.300	6.360	6.300	6.360	6.031	1,578
2024-10-23	6.480	6.500	6.300	6.300	5.974	1,674
2024-10-22	6.580	6.580	6.340	6.400	6.069	307
2024-10-21	6.500	6.520	6.360	6.400	6.069	7,619
2024-10-18	6.340	6.500	6.340	6.460	6.126	6,523
2024-10-17	6.360	6.480	6.360	6.440	6.107	389
2024-10-16	6.460	6.480	6.340	6.440	6.107	3,362
2024-10-15	6.500	6.560	6.440	6.460	6.126	1,340
2024-10-14	6.500	6.560	6.420	6.500	6.163	4,051
2024-10-11	6.500	6.500	6.360	6.380	6.050	5,425
2024-10-10	6.500	6.740	6.500	6.500	6.163	1,750
2024-10-09	6.500	6.660	6.500	6.520	6.182	7,708
2024-10-08	6.500	6.600	6.460	6.600	6.258	7,286
2024-10-07	6.560	6.580	6.460	6.560	6.220	1,096
2024-10-04	6.400	6.500	6.400	6.480	6.144	2,712
2024-10-03	6.420	6.500	6.320	6.480	6.144	2,350
2024-10-02	6.500	6.600	6.420	6.500	6.163	4,247
2024-10-01	6.440	6.500	6.420	6.420	6.088	5,591
2024-09-30	6.420	6.500	6.420	6.500	6.163	10,014
2024-09-27	6.400	6.400	6.300	6.400	6.069	2,029
2024-09-26	6.400	6.440	6.360	6.420	6.088	12,719
2024-09-25	6.440	6.440	6.340	6.420	6.088	3,010
2024-09-24	6.440	6.460	6.320	6.320	5.993	5,480
2024-09-23	6.340	6.460	6.300	6.320	5.993	6,662
2024-09-20	6.360	6.420	6.340	6.360	6.031	1,872
2024-09-19	6.360	6.380	6.360	6.360	6.031	8,240
2024-09-18	6.380	6.500	6.280	6.480	6.144	5,646
2024-09-17	6.340	6.400	6.300	6.300	5.974	1,623
2024-09-16	6.500	6.500	6.340	6.360	6.031	2,895
2024-09-13	6.440	6.600	6.340	6.340	6.012	17,858
2024-09-12	6.400	6.460	6.300	6.400	6.069	600
2024-09-11	6.280	6.300	6.260	6.300	5.974	3,343
2024-09-10	6.360	6.500	6.360	6.420	6.088	17,285
2024-09-09	6.240	6.340	6.240	6.340	6.012	2,836
2024-09-06	6.360	6.360	6.340	6.340	6.012	3
2024-09-05	6.280	6.360	6.280	6.340	6.012	497
2024-09-04	6.320	6.380	6.260	6.340	6.012	823

← NewerPage 9 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.