Aegean Airlines S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 9.970 | 9.970 | 9.810 | 9.850 | 9.285 | 129,940 |
| 2023-05-31 | 9.860 | 10.160 | 9.770 | 9.990 | 9.417 | 235,072 |
| 2023-05-30 | 9.840 | 10.120 | 9.750 | 9.860 | 9.294 | 280,790 |
| 2023-05-29 | 9.350 | 9.850 | 9.310 | 9.840 | 9.276 | 221,583 |
| 2023-05-26 | 9.200 | 9.450 | 9.190 | 9.310 | 8.776 | 380,880 |
| 2023-05-25 | 8.910 | 9.600 | 8.910 | 9.340 | 8.804 | 364,735 |
| 2023-05-24 | 8.470 | 8.930 | 8.460 | 8.800 | 8.295 | 300,395 |
| 2023-05-23 | 8.200 | 8.500 | 8.010 | 8.500 | 8.012 | 311,415 |
| 2023-05-22 | 8.200 | 8.220 | 8.040 | 8.200 | 7.730 | 203,272 |
| 2023-05-19 | 7.820 | 7.990 | 7.800 | 7.990 | 7.532 | 62,046 |
| 2023-05-18 | 8.020 | 8.020 | 7.860 | 7.910 | 7.456 | 50,301 |
| 2023-05-17 | 8.000 | 8.050 | 7.950 | 8.020 | 7.560 | 91,267 |
| 2023-05-16 | 7.700 | 8.000 | 7.700 | 8.000 | 7.541 | 160,242 |
| 2023-05-15 | 7.730 | 7.890 | 7.710 | 7.780 | 7.334 | 49,885 |
| 2023-05-12 | 7.700 | 7.840 | 7.650 | 7.730 | 7.287 | 32,599 |
| 2023-05-11 | 7.770 | 7.860 | 7.690 | 7.700 | 7.258 | 42,974 |
| 2023-05-10 | 7.780 | 7.900 | 7.780 | 7.890 | 7.437 | 19,208 |
| 2023-05-09 | 8.000 | 8.000 | 7.770 | 7.880 | 7.428 | 57,300 |
| 2023-05-08 | 7.770 | 7.960 | 7.650 | 7.940 | 7.485 | 101,724 |
| 2023-05-05 | 7.790 | 7.850 | 7.740 | 7.770 | 7.324 | 41,461 |
| 2023-05-04 | 7.720 | 7.870 | 7.720 | 7.750 | 7.305 | 28,219 |
| 2023-05-03 | 7.780 | 7.980 | 7.780 | 7.800 | 7.353 | 38,262 |
| 2023-05-02 | 7.780 | 7.960 | 7.660 | 7.960 | 7.503 | 65,619 |
| 2023-04-28 | 7.910 | 7.950 | 7.770 | 7.780 | 7.334 | 17,917 |
| 2023-04-27 | 7.890 | 7.950 | 7.770 | 7.910 | 7.456 | 25,150 |
| 2023-04-26 | 7.640 | 7.980 | 7.640 | 7.890 | 7.437 | 50,296 |
| 2023-04-25 | 7.930 | 8.010 | 7.670 | 7.710 | 7.268 | 61,933 |
| 2023-04-24 | 8.000 | 8.040 | 7.890 | 8.010 | 7.551 | 45,912 |
| 2023-04-21 | 7.990 | 8.040 | 7.840 | 8.000 | 7.541 | 41,675 |
| 2023-04-20 | 8.000 | 8.000 | 7.830 | 7.940 | 7.485 | 37,255 |
| 2023-04-19 | 7.900 | 8.000 | 7.820 | 8.000 | 7.541 | 36,365 |
| 2023-04-18 | 7.760 | 7.960 | 7.740 | 7.960 | 7.503 | 91,473 |
| 2023-04-13 | 7.930 | 7.930 | 7.710 | 7.710 | 7.268 | 81,473 |
| 2023-04-12 | 8.000 | 8.150 | 7.810 | 7.930 | 7.475 | 45,579 |
| 2023-04-11 | 7.370 | 7.980 | 7.370 | 7.900 | 7.447 | 74,996 |
| 2023-04-06 | 7.350 | 7.430 | 7.350 | 7.420 | 6.994 | 34,650 |
| 2023-04-05 | 7.430 | 7.490 | 7.370 | 7.430 | 7.004 | 33,544 |
| 2023-04-04 | 7.490 | 7.580 | 7.430 | 7.430 | 7.004 | 28,858 |
| 2023-04-03 | 7.520 | 7.610 | 7.490 | 7.520 | 7.089 | 51,548 |
| 2023-03-31 | 7.600 | 7.750 | 7.540 | 7.600 | 7.164 | 105,744 |
| 2023-03-30 | 7.270 | 7.600 | 7.270 | 7.600 | 7.164 | 181,201 |
| 2023-03-29 | 7.220 | 7.390 | 7.150 | 7.350 | 6.928 | 29,662 |
| 2023-03-28 | 7.300 | 7.350 | 7.160 | 7.240 | 6.825 | 35,683 |
| 2023-03-27 | 7.050 | 7.370 | 7.030 | 7.320 | 6.900 | 59,439 |
| 2023-03-24 | 7.190 | 7.200 | 7.050 | 7.050 | 6.646 | 27,125 |
| 2023-03-23 | 7.200 | 7.200 | 7.060 | 7.190 | 6.778 | 19,611 |
| 2023-03-22 | 7.030 | 7.190 | 6.960 | 7.080 | 6.674 | 17,703 |
| 2023-03-21 | 7.040 | 7.180 | 7.040 | 7.070 | 6.664 | 40,546 |
| 2023-03-20 | 6.920 | 7.180 | 6.920 | 7.040 | 6.636 | 24,512 |
| 2023-03-17 | 7.150 | 7.240 | 7.000 | 7.130 | 6.721 | 65,414 |
| 2023-03-16 | 7.180 | 7.390 | 7.120 | 7.150 | 6.740 | 120,199 |
| 2023-03-15 | 7.300 | 7.440 | 7.090 | 7.270 | 6.853 | 81,826 |
| 2023-03-14 | 7.020 | 7.380 | 7.020 | 7.300 | 6.881 | 68,437 |
| 2023-03-13 | 7.000 | 7.090 | 6.880 | 7.090 | 6.683 | 65,838 |
| 2023-03-10 | 7.130 | 7.180 | 6.950 | 7.180 | 6.768 | 35,348 |
| 2023-03-09 | 7.170 | 7.320 | 7.160 | 7.160 | 6.749 | 62,421 |
| 2023-03-08 | 7.050 | 7.390 | 7.050 | 7.240 | 6.825 | 123,996 |
| 2023-03-07 | 6.980 | 7.200 | 6.950 | 7.200 | 6.787 | 111,189 |
| 2023-03-06 | 7.400 | 7.400 | 7.050 | 7.150 | 6.740 | 106,023 |
| 2023-03-03 | 7.380 | 7.570 | 7.280 | 7.400 | 6.976 | 112,315 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-03 | 0.6000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.