Aegean Airlines S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 4.915 | 5.080 | 4.915 | 4.975 | 4.690 | 22,149 |
| 2022-09-09 | 4.850 | 5.020 | 4.850 | 4.915 | 4.633 | 33,858 |
| 2022-09-08 | 4.970 | 4.975 | 4.850 | 4.860 | 4.581 | 19,654 |
| 2022-09-07 | 4.940 | 4.985 | 4.865 | 4.940 | 4.657 | 16,793 |
| 2022-09-06 | 4.900 | 5.000 | 4.900 | 4.965 | 4.680 | 4,027 |
| 2022-09-05 | 4.960 | 4.990 | 4.860 | 4.900 | 4.619 | 13,703 |
| 2022-09-02 | 4.935 | 5.030 | 4.935 | 5.030 | 4.742 | 11,764 |
| 2022-09-01 | 4.905 | 5.000 | 4.865 | 4.935 | 4.652 | 29,844 |
| 2022-08-31 | 5.010 | 5.140 | 4.905 | 4.905 | 4.624 | 57,382 |
| 2022-08-30 | 5.120 | 5.200 | 5.020 | 5.020 | 4.732 | 48,568 |
| 2022-08-29 | 5.400 | 5.400 | 5.120 | 5.120 | 4.826 | 44,134 |
| 2022-08-26 | 5.420 | 5.420 | 5.320 | 5.400 | 5.090 | 37,805 |
| 2022-08-25 | 5.280 | 5.400 | 5.250 | 5.400 | 5.090 | 61,111 |
| 2022-08-24 | 5.200 | 5.300 | 5.110 | 5.300 | 4.996 | 24,612 |
| 2022-08-23 | 5.330 | 5.350 | 5.190 | 5.250 | 4.949 | 24,097 |
| 2022-08-22 | 5.220 | 5.330 | 5.220 | 5.300 | 4.996 | 25,029 |
| 2022-08-19 | 5.360 | 5.360 | 5.250 | 5.300 | 4.996 | 12,668 |
| 2022-08-18 | 5.260 | 5.350 | 5.260 | 5.320 | 5.015 | 16,502 |
| 2022-08-17 | 5.410 | 5.410 | 5.300 | 5.350 | 5.043 | 26,344 |
| 2022-08-16 | 5.320 | 5.400 | 5.320 | 5.320 | 5.015 | 30,550 |
| 2022-08-12 | 5.280 | 5.350 | 5.200 | 5.350 | 5.043 | 25,226 |
| 2022-08-11 | 5.380 | 5.380 | 5.260 | 5.280 | 4.977 | 54,975 |
| 2022-08-10 | 5.270 | 5.350 | 5.210 | 5.340 | 5.034 | 12,465 |
| 2022-08-09 | 5.290 | 5.290 | 5.190 | 5.270 | 4.968 | 5,368 |
| 2022-08-08 | 5.160 | 5.270 | 5.150 | 5.240 | 4.939 | 11,719 |
| 2022-08-05 | 5.360 | 5.360 | 5.190 | 5.190 | 4.892 | 12,976 |
| 2022-08-04 | 5.260 | 5.370 | 5.250 | 5.340 | 5.034 | 28,750 |
| 2022-08-03 | 5.320 | 5.330 | 5.240 | 5.320 | 5.015 | 9,283 |
| 2022-08-02 | 5.240 | 5.350 | 5.140 | 5.350 | 5.043 | 43,909 |
| 2022-08-01 | 5.170 | 5.280 | 5.170 | 5.210 | 4.911 | 23,471 |
| 2022-07-29 | 5.280 | 5.280 | 5.150 | 5.180 | 4.883 | 14,034 |
| 2022-07-28 | 5.250 | 5.300 | 5.180 | 5.230 | 4.930 | 9,038 |
| 2022-07-27 | 5.270 | 5.370 | 5.210 | 5.240 | 4.939 | 18,705 |
| 2022-07-26 | 5.120 | 5.380 | 5.110 | 5.340 | 5.034 | 84,267 |
| 2022-07-25 | 5.020 | 5.220 | 5.020 | 5.190 | 4.892 | 8,936 |
| 2022-07-22 | 5.070 | 5.200 | 5.050 | 5.200 | 4.902 | 17,719 |
| 2022-07-21 | 4.980 | 5.110 | 4.950 | 5.100 | 4.807 | 15,354 |
| 2022-07-20 | 4.905 | 5.000 | 4.905 | 4.970 | 4.685 | 13,162 |
| 2022-07-19 | 4.990 | 4.990 | 4.845 | 4.905 | 4.624 | 8,092 |
| 2022-07-18 | 4.760 | 4.920 | 4.760 | 4.920 | 4.638 | 10,959 |
| 2022-07-15 | 4.850 | 4.890 | 4.760 | 4.760 | 4.487 | 22,791 |
| 2022-07-14 | 4.795 | 4.920 | 4.750 | 4.850 | 4.572 | 24,103 |
| 2022-07-13 | 4.760 | 4.900 | 4.760 | 4.880 | 4.600 | 12,060 |
| 2022-07-12 | 4.780 | 4.910 | 4.760 | 4.845 | 4.567 | 7,195 |
| 2022-07-11 | 4.900 | 4.905 | 4.800 | 4.850 | 4.572 | 3,488 |
| 2022-07-08 | 4.900 | 4.990 | 4.840 | 4.915 | 4.633 | 13,263 |
| 2022-07-07 | 4.605 | 4.830 | 4.605 | 4.830 | 4.553 | 26,607 |
| 2022-07-06 | 4.855 | 4.860 | 4.605 | 4.605 | 4.341 | 19,357 |
| 2022-07-05 | 4.795 | 4.860 | 4.710 | 4.710 | 4.440 | 18,764 |
| 2022-07-04 | 4.720 | 4.870 | 4.720 | 4.800 | 4.525 | 20,979 |
| 2022-07-01 | 4.890 | 4.890 | 4.650 | 4.745 | 4.473 | 53,800 |
| 2022-06-30 | 4.940 | 4.990 | 4.825 | 4.830 | 4.553 | 28,497 |
| 2022-06-29 | 5.000 | 5.090 | 4.940 | 4.940 | 4.657 | 35,160 |
| 2022-06-28 | 5.020 | 5.100 | 5.000 | 5.020 | 4.732 | 24,060 |
| 2022-06-27 | 5.240 | 5.240 | 5.000 | 5.060 | 4.770 | 11,828 |
| 2022-06-24 | 5.070 | 5.150 | 5.060 | 5.060 | 4.770 | 11,659 |
| 2022-06-23 | 5.080 | 5.150 | 5.060 | 5.130 | 4.836 | 7,693 |
| 2022-06-22 | 5.130 | 5.130 | 5.060 | 5.080 | 4.789 | 24,946 |
| 2022-06-21 | 5.090 | 5.210 | 5.090 | 5.130 | 4.836 | 20,710 |
| 2022-06-20 | 5.110 | 5.170 | 5.090 | 5.090 | 4.798 | 5,687 |
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.