Aegean Airlines S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 5.060 | 5.200 | 5.060 | 5.110 | 4.817 | 23,280 |
| 2022-06-16 | 5.200 | 5.200 | 5.060 | 5.070 | 4.779 | 41,254 |
| 2022-06-15 | 5.280 | 5.280 | 5.140 | 5.200 | 4.902 | 36,105 |
| 2022-06-14 | 5.180 | 5.180 | 5.000 | 5.150 | 4.855 | 62,728 |
| 2022-06-10 | 5.210 | 5.280 | 5.040 | 5.280 | 4.977 | 60,361 |
| 2022-06-09 | 5.300 | 5.420 | 5.280 | 5.350 | 5.043 | 35,282 |
| 2022-06-08 | 5.230 | 5.450 | 5.230 | 5.400 | 5.090 | 59,430 |
| 2022-06-07 | 5.150 | 5.360 | 5.100 | 5.340 | 5.034 | 77,474 |
| 2022-06-06 | 5.230 | 5.230 | 5.160 | 5.170 | 4.873 | 26,518 |
| 2022-06-03 | 5.210 | 5.240 | 5.120 | 5.150 | 4.855 | 20,755 |
| 2022-06-02 | 5.110 | 5.140 | 5.060 | 5.080 | 4.789 | 33,809 |
| 2022-06-01 | 5.200 | 5.210 | 5.110 | 5.110 | 4.817 | 17,998 |
| 2022-05-31 | 5.120 | 5.250 | 5.080 | 5.080 | 4.789 | 79,010 |
| 2022-05-30 | 5.210 | 5.300 | 5.090 | 5.090 | 4.798 | 27,093 |
| 2022-05-27 | 5.180 | 5.340 | 5.180 | 5.210 | 4.911 | 13,579 |
| 2022-05-26 | 5.100 | 5.210 | 5.100 | 5.180 | 4.883 | 32,097 |
| 2022-05-25 | 5.070 | 5.140 | 5.040 | 5.060 | 4.770 | 28,152 |
| 2022-05-24 | 5.070 | 5.190 | 5.070 | 5.100 | 4.807 | 18,774 |
| 2022-05-23 | 5.150 | 5.190 | 5.150 | 5.190 | 4.892 | 826 |
| 2022-05-20 | 5.200 | 5.200 | 5.100 | 5.130 | 4.836 | 15,116 |
| 2022-05-19 | 5.140 | 5.140 | 4.975 | 5.140 | 4.845 | 48,769 |
| 2022-05-18 | 5.250 | 5.370 | 5.150 | 5.190 | 4.892 | 9,848 |
| 2022-05-17 | 5.200 | 5.290 | 5.130 | 5.250 | 4.949 | 32,501 |
| 2022-05-16 | 5.220 | 5.240 | 5.140 | 5.200 | 4.902 | 22,111 |
| 2022-05-13 | 5.040 | 5.250 | 5.040 | 5.220 | 4.921 | 25,214 |
| 2022-05-12 | 5.120 | 5.210 | 5.000 | 5.090 | 4.798 | 66,906 |
| 2022-05-11 | 5.200 | 5.430 | 5.200 | 5.270 | 4.968 | 12,659 |
| 2022-05-10 | 5.150 | 5.300 | 5.140 | 5.280 | 4.977 | 40,096 |
| 2022-05-09 | 5.180 | 5.180 | 5.060 | 5.150 | 4.855 | 73,691 |
| 2022-05-06 | 5.350 | 5.350 | 5.200 | 5.200 | 4.902 | 184,780 |
| 2022-05-05 | 5.380 | 5.470 | 5.300 | 5.350 | 5.043 | 48,404 |
| 2022-05-04 | 5.300 | 5.430 | 5.210 | 5.350 | 5.043 | 42,983 |
| 2022-05-03 | 5.360 | 5.410 | 5.250 | 5.300 | 4.996 | 46,982 |
| 2022-04-29 | 5.510 | 5.510 | 5.380 | 5.380 | 5.071 | 13,839 |
| 2022-04-28 | 5.410 | 5.550 | 5.410 | 5.450 | 5.137 | 48,472 |
| 2022-04-27 | 5.430 | 5.470 | 5.400 | 5.450 | 5.137 | 38,539 |
| 2022-04-26 | 5.490 | 5.670 | 5.490 | 5.550 | 5.232 | 48,403 |
| 2022-04-21 | 5.550 | 5.670 | 5.530 | 5.640 | 5.317 | 42,603 |
| 2022-04-20 | 5.380 | 5.550 | 5.380 | 5.550 | 5.232 | 70,139 |
| 2022-04-19 | 5.400 | 5.440 | 5.290 | 5.420 | 5.109 | 33,144 |
| 2022-04-14 | 5.340 | 5.440 | 5.340 | 5.440 | 5.128 | 60,049 |
| 2022-04-13 | 5.400 | 5.490 | 5.330 | 5.350 | 5.043 | 149,031 |
| 2022-04-12 | 5.420 | 5.490 | 5.340 | 5.450 | 5.137 | 66,343 |
| 2022-04-11 | 5.350 | 5.480 | 5.350 | 5.430 | 5.119 | 39,077 |
| 2022-04-08 | 5.400 | 5.540 | 5.360 | 5.360 | 5.053 | 45,842 |
| 2022-04-07 | 5.460 | 5.500 | 5.350 | 5.400 | 5.090 | 22,011 |
| 2022-04-06 | 5.510 | 5.540 | 5.400 | 5.460 | 5.147 | 37,020 |
| 2022-04-05 | 5.600 | 5.800 | 5.560 | 5.570 | 5.251 | 32,657 |
| 2022-04-04 | 5.650 | 5.730 | 5.640 | 5.730 | 5.401 | 68,578 |
| 2022-04-01 | 5.500 | 5.720 | 5.500 | 5.700 | 5.373 | 55,635 |
| 2022-03-31 | 5.520 | 5.590 | 5.500 | 5.540 | 5.222 | 89,320 |
| 2022-03-30 | 5.360 | 5.500 | 5.310 | 5.400 | 5.090 | 69,167 |
| 2022-03-29 | 5.170 | 5.420 | 5.170 | 5.290 | 4.987 | 48,394 |
| 2022-03-28 | 5.200 | 5.250 | 5.130 | 5.170 | 4.873 | 20,110 |
| 2022-03-24 | 5.200 | 5.300 | 5.010 | 5.040 | 4.751 | 44,907 |
| 2022-03-23 | 5.300 | 5.350 | 5.200 | 5.210 | 4.911 | 12,497 |
| 2022-03-22 | 5.330 | 5.400 | 5.250 | 5.300 | 4.996 | 23,373 |
| 2022-03-21 | 5.300 | 5.380 | 5.240 | 5.300 | 4.996 | 11,929 |
| 2022-03-18 | 5.200 | 5.310 | 5.180 | 5.310 | 5.005 | 18,461 |
| 2022-03-17 | 5.390 | 5.440 | 5.200 | 5.200 | 4.902 | 38,123 |
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.