Aegean Airlines S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 7.380 | 7.570 | 7.280 | 7.400 | 6.976 | 112,315 |
| 2023-03-02 | 7.380 | 7.500 | 7.210 | 7.470 | 7.042 | 89,043 |
| 2023-03-01 | 7.600 | 7.600 | 7.460 | 7.550 | 7.117 | 48,524 |
| 2023-02-28 | 7.530 | 7.600 | 7.430 | 7.600 | 7.164 | 82,818 |
| 2023-02-24 | 7.450 | 7.550 | 7.430 | 7.500 | 7.070 | 43,074 |
| 2023-02-23 | 7.480 | 7.600 | 7.320 | 7.480 | 7.051 | 95,825 |
| 2023-02-22 | 7.330 | 7.490 | 7.310 | 7.480 | 7.051 | 76,562 |
| 2023-02-21 | 7.390 | 7.550 | 7.280 | 7.530 | 7.098 | 61,234 |
| 2023-02-20 | 7.360 | 7.550 | 7.360 | 7.410 | 6.985 | 75,695 |
| 2023-02-17 | 7.380 | 7.400 | 7.260 | 7.330 | 6.910 | 68,044 |
| 2023-02-16 | 7.280 | 7.400 | 7.270 | 7.300 | 6.881 | 57,665 |
| 2023-02-15 | 7.390 | 7.470 | 7.280 | 7.400 | 6.976 | 107,141 |
| 2023-02-14 | 7.600 | 7.610 | 7.400 | 7.490 | 7.060 | 96,926 |
| 2023-02-13 | 7.100 | 7.640 | 7.000 | 7.600 | 7.164 | 386,011 |
| 2023-02-10 | 7.100 | 7.130 | 6.980 | 7.100 | 6.693 | 287,226 |
| 2023-02-09 | 6.840 | 7.180 | 6.810 | 7.110 | 6.702 | 110,591 |
| 2023-02-08 | 6.840 | 6.950 | 6.840 | 6.900 | 6.504 | 73,586 |
| 2023-02-07 | 6.970 | 7.030 | 6.880 | 6.880 | 6.485 | 98,392 |
| 2023-02-06 | 7.000 | 7.190 | 6.920 | 6.970 | 6.570 | 144,273 |
| 2023-02-03 | 6.510 | 6.800 | 6.510 | 6.800 | 6.410 | 99,334 |
| 2023-02-02 | 6.730 | 6.730 | 6.490 | 6.550 | 6.174 | 84,727 |
| 2023-02-01 | 6.450 | 6.650 | 6.360 | 6.510 | 6.137 | 75,080 |
| 2023-01-31 | 6.380 | 6.500 | 6.380 | 6.500 | 6.127 | 84,561 |
| 2023-01-30 | 6.420 | 6.480 | 6.300 | 6.390 | 6.023 | 52,743 |
| 2023-01-27 | 6.290 | 6.500 | 6.290 | 6.430 | 6.061 | 145,324 |
| 2023-01-26 | 6.100 | 6.300 | 6.040 | 6.290 | 5.929 | 148,947 |
| 2023-01-25 | 5.850 | 6.170 | 5.850 | 6.080 | 5.731 | 61,362 |
| 2023-01-24 | 6.000 | 6.060 | 5.870 | 5.930 | 5.590 | 47,389 |
| 2023-01-23 | 5.800 | 6.100 | 5.800 | 6.050 | 5.703 | 85,897 |
| 2023-01-20 | 5.750 | 5.920 | 5.720 | 5.920 | 5.580 | 90,504 |
| 2023-01-19 | 5.600 | 5.770 | 5.600 | 5.750 | 5.420 | 148,186 |
| 2023-01-18 | 5.600 | 5.760 | 5.510 | 5.670 | 5.345 | 223,164 |
| 2023-01-17 | 5.700 | 5.710 | 5.540 | 5.610 | 5.288 | 161,172 |
| 2023-01-16 | 5.800 | 5.820 | 5.700 | 5.700 | 5.373 | 43,865 |
| 2023-01-13 | 5.710 | 5.890 | 5.640 | 5.800 | 5.467 | 58,827 |
| 2023-01-12 | 5.720 | 5.820 | 5.700 | 5.710 | 5.383 | 31,859 |
| 2023-01-11 | 5.660 | 5.800 | 5.650 | 5.770 | 5.439 | 66,191 |
| 2023-01-10 | 5.750 | 5.750 | 5.630 | 5.660 | 5.335 | 53,470 |
| 2023-01-09 | 5.600 | 5.780 | 5.540 | 5.750 | 5.420 | 94,722 |
| 2023-01-05 | 5.590 | 5.650 | 5.500 | 5.620 | 5.298 | 33,401 |
| 2023-01-04 | 5.380 | 5.600 | 5.380 | 5.590 | 5.269 | 70,323 |
| 2023-01-03 | 5.500 | 5.500 | 5.400 | 5.480 | 5.166 | 50,531 |
| 2023-01-02 | 5.290 | 5.440 | 5.270 | 5.440 | 5.128 | 17,872 |
| 2022-12-30 | 5.220 | 5.380 | 5.220 | 5.290 | 4.987 | 11,882 |
| 2022-12-29 | 5.360 | 5.410 | 5.300 | 5.300 | 4.996 | 20,584 |
| 2022-12-28 | 5.520 | 5.540 | 5.370 | 5.450 | 5.137 | 23,243 |
| 2022-12-27 | 5.440 | 5.560 | 5.440 | 5.520 | 5.203 | 40,734 |
| 2022-12-23 | 5.440 | 5.490 | 5.350 | 5.440 | 5.128 | 108,444 |
| 2022-12-22 | 5.300 | 5.440 | 5.300 | 5.400 | 5.090 | 42,722 |
| 2022-12-21 | 5.380 | 5.420 | 5.320 | 5.330 | 5.024 | 27,982 |
| 2022-12-20 | 5.150 | 5.380 | 5.150 | 5.350 | 5.043 | 113,675 |
| 2022-12-19 | 5.140 | 5.330 | 5.140 | 5.260 | 4.958 | 21,848 |
| 2022-12-16 | 5.200 | 5.350 | 5.110 | 5.310 | 5.005 | 66,639 |
| 2022-12-15 | 5.250 | 5.320 | 5.200 | 5.230 | 4.930 | 50,022 |
| 2022-12-14 | 5.170 | 5.330 | 5.170 | 5.260 | 4.958 | 61,898 |
| 2022-12-13 | 5.100 | 5.210 | 5.090 | 5.170 | 4.873 | 42,514 |
| 2022-12-12 | 5.190 | 5.190 | 5.090 | 5.100 | 4.807 | 20,578 |
| 2022-12-09 | 5.160 | 5.180 | 5.090 | 5.160 | 4.864 | 15,911 |
| 2022-12-08 | 5.120 | 5.190 | 5.110 | 5.170 | 4.873 | 27,919 |
| 2022-12-07 | 5.000 | 5.210 | 4.970 | 5.160 | 4.864 | 76,563 |
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.