Aegean Airlines S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 5.040 | 5.120 | 4.980 | 4.980 | 4.694 | 27,436 |
| 2022-12-05 | 5.040 | 5.060 | 4.900 | 5.040 | 4.751 | 28,282 |
| 2022-12-02 | 4.940 | 5.030 | 4.940 | 5.030 | 4.742 | 41,590 |
| 2022-12-01 | 5.000 | 5.030 | 4.930 | 5.000 | 4.713 | 23,872 |
| 2022-11-30 | 4.950 | 5.040 | 4.940 | 4.950 | 4.666 | 128,331 |
| 2022-11-29 | 5.000 | 5.030 | 4.925 | 5.000 | 4.713 | 15,299 |
| 2022-11-28 | 5.000 | 5.030 | 4.910 | 5.000 | 4.713 | 43,108 |
| 2022-11-25 | 4.965 | 5.030 | 4.940 | 5.000 | 4.713 | 16,967 |
| 2022-11-24 | 4.955 | 5.000 | 4.940 | 4.965 | 4.680 | 13,640 |
| 2022-11-23 | 4.985 | 4.990 | 4.915 | 4.985 | 4.699 | 39,097 |
| 2022-11-22 | 4.970 | 4.995 | 4.910 | 4.945 | 4.661 | 37,283 |
| 2022-11-21 | 4.955 | 5.000 | 4.905 | 4.940 | 4.657 | 9,881 |
| 2022-11-18 | 5.000 | 5.000 | 4.935 | 4.955 | 4.671 | 17,671 |
| 2022-11-17 | 4.950 | 4.990 | 4.925 | 4.990 | 4.704 | 24,500 |
| 2022-11-16 | 5.010 | 5.040 | 4.960 | 4.965 | 4.680 | 59,107 |
| 2022-11-15 | 5.040 | 5.080 | 4.980 | 5.010 | 4.723 | 35,566 |
| 2022-11-14 | 4.965 | 5.090 | 4.965 | 5.040 | 4.751 | 24,574 |
| 2022-11-11 | 5.070 | 5.210 | 4.985 | 5.050 | 4.760 | 87,213 |
| 2022-11-10 | 4.840 | 4.970 | 4.840 | 4.930 | 4.647 | 41,014 |
| 2022-11-09 | 4.980 | 4.980 | 4.870 | 4.870 | 4.591 | 20,934 |
| 2022-11-08 | 4.870 | 4.985 | 4.870 | 4.915 | 4.633 | 19,234 |
| 2022-11-07 | 5.000 | 5.000 | 4.870 | 4.870 | 4.591 | 32,404 |
| 2022-11-04 | 4.890 | 5.030 | 4.870 | 4.975 | 4.690 | 14,718 |
| 2022-11-03 | 4.840 | 4.930 | 4.840 | 4.890 | 4.610 | 7,491 |
| 2022-11-02 | 4.950 | 4.995 | 4.865 | 4.975 | 4.690 | 759 |
| 2022-11-01 | 5.040 | 5.040 | 4.950 | 4.950 | 4.666 | 14,667 |
| 2022-10-31 | 4.960 | 5.050 | 4.950 | 5.000 | 4.713 | 22,154 |
| 2022-10-27 | 4.835 | 4.950 | 4.835 | 4.950 | 4.666 | 17,624 |
| 2022-10-26 | 4.750 | 4.940 | 4.725 | 4.915 | 4.633 | 22,229 |
| 2022-10-25 | 4.800 | 4.865 | 4.710 | 4.770 | 4.496 | 11,638 |
| 2022-10-24 | 4.790 | 4.820 | 4.670 | 4.820 | 4.544 | 29,735 |
| 2022-10-21 | 4.650 | 4.745 | 4.645 | 4.680 | 4.412 | 15,219 |
| 2022-10-20 | 4.720 | 4.790 | 4.720 | 4.730 | 4.459 | 7,310 |
| 2022-10-19 | 4.725 | 4.780 | 4.725 | 4.750 | 4.478 | 3,324 |
| 2022-10-18 | 4.780 | 4.850 | 4.775 | 4.800 | 4.525 | 33,129 |
| 2022-10-17 | 4.765 | 4.780 | 4.725 | 4.780 | 4.506 | 8,516 |
| 2022-10-14 | 4.745 | 4.750 | 4.645 | 4.720 | 4.449 | 15,100 |
| 2022-10-13 | 4.530 | 4.780 | 4.530 | 4.630 | 4.364 | 51,054 |
| 2022-10-12 | 4.440 | 4.590 | 4.440 | 4.530 | 4.270 | 18,634 |
| 2022-10-11 | 4.520 | 4.520 | 4.400 | 4.440 | 4.185 | 7,255 |
| 2022-10-10 | 4.575 | 4.580 | 4.450 | 4.490 | 4.232 | 8,894 |
| 2022-10-07 | 4.600 | 4.620 | 4.500 | 4.500 | 4.242 | 13,749 |
| 2022-10-06 | 4.600 | 4.650 | 4.580 | 4.600 | 4.336 | 14,409 |
| 2022-10-05 | 4.580 | 4.650 | 4.580 | 4.600 | 4.336 | 6,287 |
| 2022-10-04 | 4.585 | 4.800 | 4.530 | 4.670 | 4.402 | 154,216 |
| 2022-10-03 | 4.490 | 4.505 | 4.400 | 4.470 | 4.214 | 28,391 |
| 2022-09-30 | 4.420 | 4.560 | 4.405 | 4.420 | 4.167 | 20,884 |
| 2022-09-29 | 4.595 | 4.595 | 4.440 | 4.450 | 4.195 | 15,073 |
| 2022-09-28 | 4.600 | 4.600 | 4.430 | 4.485 | 4.228 | 52,951 |
| 2022-09-27 | 4.695 | 4.725 | 4.600 | 4.600 | 4.336 | 22,378 |
| 2022-09-26 | 4.710 | 4.710 | 4.530 | 4.675 | 4.407 | 26,102 |
| 2022-09-23 | 4.755 | 4.770 | 4.600 | 4.600 | 4.336 | 37,632 |
| 2022-09-22 | 4.790 | 4.840 | 4.750 | 4.750 | 4.478 | 21,835 |
| 2022-09-21 | 4.850 | 4.885 | 4.790 | 4.790 | 4.515 | 17,935 |
| 2022-09-20 | 5.000 | 5.000 | 4.875 | 4.875 | 4.595 | 24,401 |
| 2022-09-19 | 5.060 | 5.060 | 4.920 | 5.000 | 4.713 | 24,869 |
| 2022-09-16 | 5.180 | 5.180 | 4.955 | 5.060 | 4.770 | 353,243 |
| 2022-09-15 | 5.040 | 5.210 | 4.980 | 5.100 | 4.807 | 70,638 |
| 2022-09-14 | 4.890 | 5.040 | 4.890 | 5.040 | 4.751 | 39,613 |
| 2022-09-13 | 4.975 | 5.100 | 4.930 | 4.945 | 4.661 | 33,911 |
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.