Azerion Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 4.290 | 4.300 | 3.930 | 4.000 | 4.000 | 366,498 |
| 2023-01-13 | 4.110 | 4.410 | 4.100 | 4.230 | 4.230 | 262,061 |
| 2023-01-12 | 4.640 | 4.890 | 4.520 | 4.550 | 4.550 | 122,937 |
| 2023-01-11 | 4.760 | 4.760 | 4.600 | 4.670 | 4.670 | 36,396 |
| 2023-01-10 | 4.770 | 4.800 | 4.620 | 4.740 | 4.740 | 37,843 |
| 2023-01-09 | 4.920 | 4.920 | 4.800 | 4.880 | 4.880 | 32,998 |
| 2023-01-06 | 4.980 | 4.980 | 4.860 | 4.920 | 4.920 | 1,684 |
| 2023-01-05 | 4.960 | 5.020 | 4.900 | 4.960 | 4.960 | 6,600 |
| 2023-01-04 | 4.970 | 5.000 | 4.910 | 4.960 | 4.960 | 32,781 |
| 2023-01-03 | 5.300 | 5.320 | 4.980 | 4.990 | 4.990 | 134,944 |
| 2023-01-02 | 5.380 | 5.480 | 4.990 | 5.240 | 5.240 | 8,140 |
| 2022-12-30 | 5.400 | 5.460 | 5.260 | 5.420 | 5.420 | 1,939 |
| 2022-12-29 | 5.380 | 5.400 | 5.260 | 5.400 | 5.400 | 2,436 |
| 2022-12-28 | 5.380 | 5.380 | 5.260 | 5.260 | 5.260 | 1,099 |
| 2022-12-27 | 5.340 | 5.360 | 5.260 | 5.360 | 5.360 | 616 |
| 2022-12-23 | 5.360 | 5.400 | 5.360 | 5.360 | 5.360 | 1,359 |
| 2022-12-22 | 5.360 | 5.360 | 5.200 | 5.320 | 5.320 | 5,679 |
| 2022-12-21 | 5.480 | 5.480 | 5.220 | 5.300 | 5.300 | 7,532 |
| 2022-12-20 | 5.540 | 5.540 | 5.400 | 5.400 | 5.400 | 2,516 |
| 2022-12-19 | 5.500 | 5.540 | 5.320 | 5.500 | 5.500 | 6,427 |
| 2022-12-16 | 5.380 | 5.520 | 5.360 | 5.420 | 5.420 | 3,723 |
| 2022-12-15 | 5.680 | 5.680 | 5.400 | 5.400 | 5.400 | 9,953 |
| 2022-12-14 | 5.680 | 5.700 | 5.500 | 5.560 | 5.560 | 15,475 |
| 2022-12-13 | 5.560 | 5.840 | 5.500 | 5.640 | 5.640 | 35,202 |
| 2022-12-12 | 5.860 | 5.900 | 5.500 | 5.580 | 5.580 | 48,463 |
| 2022-12-09 | 5.900 | 5.900 | 5.620 | 5.700 | 5.700 | 24,002 |
| 2022-12-08 | 5.720 | 5.900 | 5.720 | 5.900 | 5.900 | 10,970 |
| 2022-12-07 | 5.860 | 5.900 | 5.720 | 5.880 | 5.880 | 15,680 |
| 2022-12-06 | 5.840 | 5.900 | 5.760 | 5.840 | 5.840 | 21,021 |
| 2022-12-05 | 6.100 | 6.100 | 5.840 | 5.960 | 5.960 | 17,625 |
| 2022-12-02 | 6.000 | 6.100 | 5.940 | 5.940 | 5.940 | 9,547 |
| 2022-12-01 | 6.180 | 6.180 | 5.900 | 5.960 | 5.960 | 40,376 |
| 2022-11-30 | 6.100 | 6.200 | 5.800 | 6.000 | 6.000 | 106,990 |
| 2022-11-29 | 6.200 | 6.200 | 6.020 | 6.080 | 6.080 | 13,807 |
| 2022-11-28 | 6.200 | 6.200 | 6.120 | 6.120 | 6.120 | 19,704 |
| 2022-11-25 | 6.240 | 6.240 | 6.120 | 6.120 | 6.120 | 7,632 |
| 2022-11-24 | 6.200 | 6.300 | 6.080 | 6.140 | 6.140 | 18,273 |
| 2022-11-23 | 6.200 | 6.220 | 6.000 | 6.180 | 6.180 | 11,102 |
| 2022-11-22 | 6.300 | 6.300 | 6.100 | 6.200 | 6.200 | 19,805 |
| 2022-11-21 | 6.400 | 6.580 | 6.180 | 6.300 | 6.300 | 24,306 |
| 2022-11-18 | 6.660 | 6.680 | 6.180 | 6.360 | 6.360 | 67,773 |
| 2022-11-17 | 6.700 | 6.700 | 6.420 | 6.500 | 6.500 | 8,492 |
| 2022-11-16 | 6.700 | 6.700 | 6.540 | 6.580 | 6.580 | 10,460 |
| 2022-11-15 | 7.000 | 7.000 | 6.740 | 6.840 | 6.840 | 31,915 |
| 2022-11-14 | 6.940 | 6.940 | 6.680 | 6.700 | 6.700 | 8,389 |
| 2022-11-11 | 6.800 | 6.940 | 6.800 | 6.820 | 6.820 | 1,802 |
| 2022-11-10 | 6.940 | 6.940 | 6.660 | 6.720 | 6.720 | 3,587 |
| 2022-11-09 | 6.860 | 6.960 | 6.660 | 6.900 | 6.900 | 7,671 |
| 2022-11-08 | 6.960 | 6.960 | 6.660 | 6.700 | 6.700 | 4,218 |
| 2022-11-07 | 6.900 | 6.960 | 6.900 | 6.900 | 6.900 | 1,078 |
| 2022-11-04 | 6.940 | 6.960 | 6.720 | 6.960 | 6.960 | 2,175 |
| 2022-11-03 | 6.940 | 6.960 | 6.680 | 6.900 | 6.900 | 2,757 |
| 2022-11-02 | 6.960 | 6.960 | 6.900 | 6.960 | 6.960 | 1,678 |
| 2022-11-01 | 6.960 | 6.980 | 6.900 | 6.900 | 6.900 | 22,691 |
| 2022-10-31 | 6.980 | 6.980 | 6.900 | 6.900 | 6.900 | 1,491 |
| 2022-10-28 | 7.000 | 7.000 | 6.700 | 6.900 | 6.900 | 4,551 |
| 2022-10-27 | 7.000 | 7.000 | 6.820 | 7.000 | 7.000 | 2,386 |
| 2022-10-26 | 7.000 | 7.000 | 6.700 | 7.000 | 7.000 | 3,282 |
| 2022-10-25 | 7.060 | 7.060 | 6.840 | 6.900 | 6.900 | 4,223 |
| 2022-10-24 | 7.060 | 7.060 | 6.840 | 6.900 | 6.900 | 1,074 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.