AZKOYEN, S.A. - Price History
Monthly price history for AZK.MC (AZKOYEN, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €6.08 | €6.08 |
| April 2024 | €6.18 | €6.18 |
| March 2024 | €6.06 | €6.06 |
| February 2024 | €6.06 | €6.06 |
| January 2024 | €6.30 | €6.30 |
| December 2023 | €6.36 | €6.36 |
| November 2023 | €5.66 | €5.66 |
| October 2023 | €5.76 | €5.76 |
| September 2023 | €5.74 | €5.74 |
| August 2023 | €5.82 | €5.82 |
| July 2023 | €6.12 | €6.12 |
| June 2023 | €6.33 | €6.48 |
| May 2023 | €6.35 | €6.50 |
| April 2023 | €6.37 | €6.52 |
| March 2023 | €6.35 | €6.50 |
| February 2023 | €6.45 | €6.60 |
| January 2023 | €6.45 | €6.60 |
| December 2022 | €6.04 | €6.18 |
| November 2022 | €5.94 | €6.08 |
| October 2022 | €5.96 | €6.10 |
| September 2022 | €5.65 | €5.78 |
| August 2022 | €5.80 | €5.94 |
| July 2022 | €6.19 | €6.34 |
| June 2022 | €5.95 | €6.66 |
| May 2022 | €5.70 | €6.38 |
| April 2022 | €4.96 | €5.56 |
| March 2022 | €4.91 | €5.50 |
| February 2022 | €4.79 | €5.36 |
| January 2022 | €4.59 | €5.14 |
| December 2021 | €4.61 | €5.16 |
| November 2021 | €4.55 | €5.10 |
| October 2021 | €5.13 | €5.74 |
| September 2021 | €5.22 | €5.84 |
| August 2021 | €5.22 | €5.84 |
| July 2021 | €5.36 | €6 |
| June 2021 | €5.25 | €5.88 |
| May 2021 | €5.13 | €5.90 |
| April 2021 | €5.15 | €5.92 |
| March 2021 | €5.13 | €5.90 |
| February 2021 | €4.94 | €5.68 |
| January 2021 | €4.47 | €5.14 |
| December 2020 | €4.33 | €4.98 |
| November 2020 | €4.24 | €4.88 |
| October 2020 | €3.55 | €4.08 |
| September 2020 | €3.93 | €4.52 |
| August 2020 | €4.44 | €5.10 |
| July 2020 | €4.31 | €4.96 |
| June 2020 | €4.59 | €5.28 |
| May 2020 | €4.78 | €5.50 |
| April 2020 | €5.04 | €5.80 |
| March 2020 | €4.30 | €4.95 |
| February 2020 | €5.18 | €5.96 |
| January 2020 | €5.58 | €6.42 |
| December 2019 | €5.79 | €6.66 |
| November 2019 | €5.95 | €6.84 |
| October 2019 | €5.97 | €6.86 |
| September 2019 | €6.14 | €7.06 |
| August 2019 | €6 | €6.90 |
| July 2019 | €6.21 | €7.14 |
| June 2019 | €6.02 | €6.92 |
| May 2019 | €6.71 | €7.86 |
| April 2019 | €6.77 | €7.92 |
| March 2019 | €6.54 | €7.66 |
| February 2019 | €5.81 | €6.80 |
| January 2019 | €5.76 | €6.74 |
| December 2018 | €5.59 | €6.54 |
| November 2018 | €6.13 | €7.18 |
| October 2018 | €6.17 | €7.22 |
| September 2018 | €6.58 | €7.70 |
| August 2018 | €7.14 | €8.36 |
| July 2018 | €7.26 | €8.50 |
| June 2018 | €7.15 | €8.50 |
| May 2018 | €7.17 | €8.52 |
| April 2018 | €6.82 | €8.10 |
| March 2018 | €6.73 | €8 |
| February 2018 | €6.34 | €7.54 |
| January 2018 | €7.15 | €8.50 |
| December 2017 | €6.73 | €8 |
| November 2017 | €6.81 | €8.09 |
| October 2017 | €6.75 | €8.02 |
| September 2017 | €6.65 | €7.90 |
| August 2017 | €6.61 | €7.85 |
| July 2017 | €6.49 | €7.71 |
| June 2017 | €6.05 | €7.30 |
| May 2017 | €6.07 | €7.32 |
| April 2017 | €5.92 | €7.14 |
| March 2017 | €6.10 | €7.36 |
| February 2017 | €6.47 | €7.80 |
| January 2017 | €6.52 | €7.86 |
| December 2016 | €4.87 | €5.87 |
| November 2016 | €4.61 | €5.56 |
| October 2016 | €4.35 | €5.25 |
| September 2016 | €4.07 | €4.90 |
| August 2016 | €3.91 | €4.72 |
| July 2016 | €3.98 | €4.80 |
| June 2016 | €3.39 | €4.12 |
| May 2016 | €3.94 | €4.80 |
| April 2016 | €3.51 | €4.26 |
| March 2016 | €3.47 | €4.22 |
| February 2016 | €3.44 | €4.18 |
| January 2016 | €3.49 | €4.24 |
| December 2015 | €3.70 | €4.50 |
| November 2015 | €3.21 | €3.90 |
| October 2015 | €2.42 | €2.94 |
| September 2015 | €2.33 | €2.84 |
| August 2015 | €2.71 | €3.30 |
| July 2015 | €2.73 | €3.32 |
| June 2015 | €2.55 | €3.13 |
| May 2015 | €2.52 | €3.10 |
| April 2015 | €2.47 | €3.03 |
| March 2015 | €2.52 | €3.09 |
| February 2015 | €2.16 | €2.65 |
| January 2015 | €1.72 | €2.12 |
| December 2014 | €1.58 | €1.94 |
| November 2014 | €1.68 | €2.06 |
| October 2014 | €1.53 | €1.88 |
| September 2014 | €1.57 | €1.92 |
| August 2014 | €1.84 | €2.26 |
| July 2014 | €1.82 | €2.24 |
| June 2014 | €2.15 | €2.64 |
| May 2014 | €2.26 | €2.78 |
| April 2014 | €2.10 | €2.58 |
| March 2014 | €2.36 | €2.90 |
| February 2014 | €2.45 | €3 |
| January 2014 | €2.08 | €2.55 |
| December 2013 | €1.71 | €2.10 |
| November 2013 | €1.70 | €2.08 |
| October 2013 | €1.58 | €1.94 |
| September 2013 | €1.36 | €1.68 |
| August 2013 | €1.22 | €1.50 |
| July 2013 | €1.06 | €1.30 |
| June 2013 | €1.02 | €1.25 |
| May 2013 | €1.12 | €1.38 |
| April 2013 | €1.13 | €1.38 |
| March 2013 | €1.15 | €1.41 |
| February 2013 | €1.21 | €1.49 |
| January 2013 | €1.26 | €1.55 |
| December 2012 | €1.11 | €1.36 |
| November 2012 | €1.12 | €1.38 |
| October 2012 | €1.35 | €1.66 |
| September 2012 | €1.43 | €1.76 |
| August 2012 | €1.25 | €1.53 |
| July 2012 | €1.11 | €1.36 |
| June 2012 | €1.30 | €1.60 |
| May 2012 | €1.18 | €1.45 |
| April 2012 | €1.41 | €1.73 |
| March 2012 | €1.50 | €1.84 |
| February 2012 | €1.54 | €1.89 |
| January 2012 | €1.02 | €1.25 |
| December 2011 | €0.92 | €1.13 |
| November 2011 | €0.99 | €1.22 |
| October 2011 | €1.38 | €1.69 |
| September 2011 | €1.43 | €1.76 |
| August 2011 | €1.62 | €2 |
| July 2011 | €1.70 | €2.08 |
| June 2011 | €1.78 | €2.18 |
| May 2011 | €1.89 | €2.32 |
| April 2011 | €1.86 | €2.28 |
| March 2011 | €1.68 | €2.07 |
| February 2011 | €1.77 | €2.18 |
| January 2011 | €1.60 | €1.96 |
| December 2010 | €1.67 | €2.06 |
| November 2010 | €1.51 | €1.86 |
| October 2010 | €1.95 | €2.40 |
| September 2010 | €2.12 | €2.61 |
| August 2010 | €1.73 | €2.12 |
| July 2010 | €1.68 | €2.06 |
| June 2010 | €1.92 | €2.36 |
| May 2010 | €2.20 | €2.70 |
| April 2010 | €2.26 | €2.78 |
| March 2010 | €2.52 | €3.10 |
| February 2010 | €2.24 | €2.75 |
| January 2010 | €2.26 | €2.78 |
| December 2009 | €2.26 | €2.78 |
| November 2009 | €2.52 | €3.10 |
| October 2009 | €2.54 | €3.12 |
| September 2009 | €2.79 | €3.42 |
| August 2009 | €2.70 | €3.32 |
| July 2009 | €2.72 | €3.34 |
| June 2009 | €2.80 | €3.44 |
| May 2009 | €2.82 | €3.47 |
| April 2009 | €2.68 | €3.29 |
| March 2009 | €2.22 | €2.73 |
| February 2009 | €2.08 | €2.56 |
| January 2009 | €2.10 | €2.58 |
| December 2008 | €1.95 | €2.40 |
| November 2008 | €2.29 | €2.81 |
| October 2008 | €2.99 | €3.67 |
| September 2008 | €3.54 | €4.56 |
| August 2008 | €3.95 | €5.10 |
| July 2008 | €3.88 | €5 |
| June 2008 | €4.24 | €5.47 |
| May 2008 | €4.30 | €5.54 |
| April 2008 | €4.31 | €5.56 |
| March 2008 | €4.11 | €5.30 |
| February 2008 | €4.17 | €5.38 |
| January 2008 | €3.78 | €4.87 |
| December 2007 | €4.77 | €6.15 |
| November 2007 | €5.52 | €7.12 |
| October 2007 | €5.94 | €7.66 |
| September 2007 | €5.70 | €7.64 |
| August 2007 | €6.41 | €8.60 |
| July 2007 | €6.69 | €8.97 |
| June 2007 | €6.26 | €8.40 |
| May 2007 | €5.79 | €7.77 |
| April 2007 | €5.54 | €7.43 |
| March 2007 | €5.48 | €7.35 |
| February 2007 | €5.47 | €7.34 |
| January 2007 | €5.72 | €7.67 |
| December 2006 | €5.44 | €7.29 |
| November 2006 | €5.59 | €7.50 |
| October 2006 | €5.68 | €7.92 |
| September 2006 | €5.20 | €7.26 |
| August 2006 | €5.10 | €7.12 |
| July 2006 | €4.89 | €6.82 |
| June 2006 | €4.85 | €6.76 |
| May 2006 | €5.19 | €7.24 |
| April 2006 | €5.14 | €7.17 |
| March 2006 | €5.32 | €7.42 |
| February 2006 | €5.02 | €7 |
| January 2006 | €4.57 | €6.37 |
| December 2005 | €4.51 | €6.29 |
| November 2005 | €4.84 | €6.75 |
| October 2005 | €4.60 | €6.67 |
| September 2005 | €5.05 | €7.32 |
| August 2005 | €5.12 | €7.42 |
| July 2005 | €5.31 | €7.70 |
| June 2005 | €4.96 | €7.20 |
| May 2005 | €4.65 | €6.75 |
| April 2005 | €4.58 | €6.65 |
| March 2005 | €4.89 | €7.09 |
| February 2005 | €5.04 | €7.31 |
| January 2005 | €4.70 | €6.82 |
| December 2004 | €4.25 | €6.16 |
| November 2004 | €4.58 | €6.65 |
| October 2004 | €4.65 | €6.74 |
| September 2004 | €4.54 | €6.59 |
| August 2004 | €4.20 | €6.10 |
| July 2004 | €4.25 | €6.16 |
| June 2004 | €3.96 | €5.75 |
| May 2004 | €3.90 | €5.66 |
| April 2004 | €3.58 | €5.20 |
| March 2004 | €3.47 | €5.03 |
| February 2004 | €3.97 | €5.76 |
| January 2004 | €3.48 | €5.05 |
| December 2003 | €2.99 | €4.34 |
| November 2003 | €2.82 | €4.09 |
| October 2003 | €2.78 | €4.04 |
| September 2003 | €2.69 | €3.90 |
| August 2003 | €2.85 | €4.14 |
| July 2003 | €2.83 | €4.10 |
| June 2003 | €2.90 | €4.21 |
| May 2003 | €2.87 | €4.17 |
| April 2003 | €2.87 | €4.17 |
| March 2003 | €2.57 | €3.73 |
| February 2003 | €2.61 | €3.79 |
| January 2003 | €2.70 | €3.92 |
| December 2002 | €2.74 | €3.97 |
| November 2002 | €3.20 | €4.64 |
| October 2002 | €3.52 | €5.10 |
| September 2002 | €2.83 | €4.11 |
| August 2002 | €3.07 | €4.46 |
| July 2002 | €3.45 | €5 |
| June 2002 | €4.12 | €5.98 |
| May 2002 | €5 | €7.40 |
| April 2002 | €5.40 | €8 |
| March 2002 | €5.57 | €8.25 |
| February 2002 | €5.53 | €8.18 |
| January 2002 | €6.05 | €8.95 |
| December 2001 | €6.32 | €9.36 |
| November 2001 | €6.63 | €9.90 |
| October 2001 | €6.49 | €9.70 |
| September 2001 | €5.69 | €8.50 |
| August 2001 | €6.14 | €9.17 |
| July 2001 | €5.58 | €8.34 |
| June 2001 | €4.97 | €7.55 |
| May 2001 | €5.40 | €8.20 |
| April 2001 | €6.03 | €9.16 |
| March 2001 | €6.17 | €9.37 |
| February 2001 | €5.46 | €8.30 |
| January 2001 | €5.30 | €8.05 |
| December 2000 | €3.85 | €5.85 |
| November 2000 | €3.98 | €6.12 |
| October 2000 | €4.42 | €6.80 |
| September 2000 | €4.94 | €7.60 |
| August 2000 | €4.85 | €7.45 |
| July 2000 | €4.68 | €7.20 |
| June 2000 | €4.78 | €7.34 |
| May 2000 | €5.46 | €8.53 |
| April 2000 | €6.21 | €9.70 |
| March 2000 | €5.84 | €9.12 |
| February 2000 | €5.24 | €8.19 |
| January 2000 | €4.53 | €7.07 |
| December 1999 | €4.99 | €7.79 |
| November 1999 | €5.69 | €8.96 |
| October 1999 | €5.85 | €9.22 |
| September 1999 | €6.48 | €10.20 |
| August 1999 | €7.49 | €11.80 |
| July 1999 | €6.79 | €21.40 |
| June 1999 | €7.87 | €25 |
| May 1999 | €8.11 | €25.75 |
| April 1999 | €8.28 | €26.28 |
| March 1999 | €8.58 | €27.25 |
| February 1999 | €10.11 | €32.09 |
| January 1999 | €10.61 | €33.70 |
| December 1998 | €9.65 | €30.65 |
| November 1998 | €9.42 | €30.05 |
| October 1998 | €7.16 | €114.19 |
| September 1998 | €7.12 | €113.59 |
| August 1998 | €8 | €127.54 |
| July 1998 | €8.97 | €143.04 |
| June 1998 | €8.91 | €143.04 |
| May 1998 | €8.76 | €140.64 |
| April 1998 | €7.86 | €126.21 |
| March 1998 | €8.54 | €137.03 |
| February 1998 | €5.99 | €96.16 |
| January 1998 | €6.44 | €103.43 |
| December 1997 | €6.03 | €96.76 |
| November 1997 | €5.95 | €96.16 |
| October 1997 | €5.95 | €96.22 |
| September 1997 | €6.87 | €111.07 |
| August 1997 | €6.58 | €106.32 |
| July 1997 | €8.02 | €129.58 |
| June 1997 | €6.80 | €109.98 |
| May 1997 | €6.76 | €109.32 |
| April 1997 | €6.52 | €131.62 |
| March 1997 | €6.19 | €126.21 |
| February 1997 | €5.24 | €106.74 |
| January 1997 | €4.72 | €96.22 |
| December 1996 | €4.71 | €96.04 |
| November 1996 | €3.16 | €64.91 |
| October 1996 | €2.76 | €56.62 |
| September 1996 | €2.79 | €57.28 |
| August 1996 | €2.54 | €52.17 |
| July 1996 | €2.44 | €50.24 |
| June 1996 | €2.62 | €53.91 |
| May 1996 | €2.61 | €53.73 |
| April 1996 | €2.54 | €53.43 |
| March 1996 | €2.31 | €48.56 |
| February 1996 | €2.36 | €49.52 |
| January 1996 | €2.06 | €43.21 |
| December 1995 | €1.96 | €41.05 |
| November 1995 | €1.92 | €40.99 |
| October 1995 | €2.14 | €45.68 |
| September 1995 | €2.28 | €48.68 |
| August 1995 | €2.41 | €51.39 |
| July 1995 | €2.48 | €52.89 |
| June 1995 | €2.50 | €53.43 |
| May 1995 | €2.44 | €52.05 |
| April 1995 | €2.17 | €47.06 |
| March 1995 | €2.04 | €44.18 |
| February 1995 | €2.08 | €45.02 |
| January 1995 | €2.14 | €46.46 |
| December 1994 | €2.35 | €51.63 |
| November 1994 | €2.30 | €50.48 |
| October 1994 | €2.43 | €53.43 |
| September 1994 | €2.46 | €54.09 |
| August 1994 | €2.38 | €52.29 |
| July 1994 | €2.05 | €45.08 |
| June 1994 | €1.98 | €43.57 |
| May 1994 | €2.15 | €47.24 |
| April 1994 | €2.14 | €47.06 |
| March 1994 | €1.86 | €41.41 |
| February 1994 | €1.80 | €40.27 |
| January 1994 | €1.84 | €40.99 |
| December 1993 | €1.42 | €31.79 |
| November 1993 | €1.24 | €28.07 |
| October 1993 | €1.26 | €28.67 |
| September 1993 | €1.23 | €27.95 |
| August 1993 | €1.30 | €29.45 |
| July 1993 | €0.88 | €19.98 |
| June 1993 | €0.79 | €18.36 |
| May 1993 | €0.86 | €19.98 |
| April 1993 | €0.71 | €16.53 |
| March 1993 | €0.68 | €15.66 |
| February 1993 | €0.69 | €16.08 |
| January 1993 | €0.59 | €13.70 |
| December 1992 | €0.59 | €13.64 |
| November 1992 | €0.57 | €13.67 |
| October 1992 | €0.52 | €12.38 |
| September 1992 | €0.50 | €12.02 |
| August 1992 | €0.55 | €13.22 |
| July 1992 | €0.59 | €14.12 |
| June 1992 | €0.67 | €16.65 |
| May 1992 | €0.72 | €18.03 |
| April 1992 | €0.66 | €16.53 |
| March 1992 | €0.66 | €16.35 |
| February 1992 | €0.68 | €16.83 |
| January 1992 | €0.60 | €15.02 |
| December 1991 | €0.52 | €12.92 |
AZK.MC
Price: €6.08
52 week price:
5-year range yield:
Forward Dividend Yield: 2.47%
Payout Ratio: 21.43%
Payout Ratio Range:
Dividend Per Share: 0.15 EUR
Earnings Per Share: 0.70 EUR
P/E Ratio: 8.54
Exchange: MCE
Sector: Industrials
Industry: Business Equipment & Supplies
Volume: 4314
Market Capitalization: 143.3 million
Average Dividend Frequency: 1
Years Paying Dividends: 3