Aegean Airlines S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 5.390 | 5.440 | 5.200 | 5.200 | 4.902 | 38,123 |
| 2022-03-16 | 5.320 | 5.430 | 5.210 | 5.350 | 5.043 | 41,667 |
| 2022-03-15 | 5.150 | 5.250 | 5.040 | 5.120 | 4.826 | 28,831 |
| 2022-03-14 | 5.170 | 5.380 | 5.170 | 5.170 | 4.873 | 29,502 |
| 2022-03-11 | 5.000 | 5.230 | 5.000 | 5.170 | 4.873 | 74,018 |
| 2022-03-10 | 5.250 | 5.450 | 4.930 | 5.020 | 4.732 | 122,145 |
| 2022-03-09 | 4.950 | 5.240 | 4.950 | 5.240 | 4.939 | 155,281 |
| 2022-03-08 | 4.940 | 4.990 | 4.540 | 4.980 | 4.694 | 278,535 |
| 2022-03-04 | 5.200 | 5.220 | 4.980 | 5.000 | 4.713 | 112,506 |
| 2022-03-03 | 5.310 | 5.430 | 5.020 | 5.350 | 5.043 | 83,237 |
| 2022-03-02 | 5.370 | 5.380 | 5.010 | 5.170 | 4.873 | 229,588 |
| 2022-03-01 | 5.750 | 5.750 | 5.370 | 5.500 | 5.185 | 134,632 |
| 2022-02-28 | 5.900 | 5.910 | 5.600 | 5.750 | 5.420 | 199,358 |
| 2022-02-25 | 5.550 | 5.980 | 5.550 | 5.900 | 5.562 | 96,211 |
| 2022-02-24 | 5.900 | 5.900 | 5.460 | 5.550 | 5.232 | 235,065 |
| 2022-02-23 | 6.100 | 6.180 | 6.040 | 6.080 | 5.731 | 56,210 |
| 2022-02-22 | 5.970 | 6.160 | 5.960 | 6.120 | 5.769 | 58,249 |
| 2022-02-21 | 6.280 | 6.290 | 6.090 | 6.120 | 5.769 | 68,426 |
| 2022-02-18 | 6.130 | 6.280 | 6.130 | 6.210 | 5.854 | 25,478 |
| 2022-02-17 | 6.270 | 6.290 | 6.200 | 6.220 | 5.863 | 33,251 |
| 2022-02-16 | 6.230 | 6.350 | 6.190 | 6.270 | 5.910 | 171,463 |
| 2022-02-15 | 6.100 | 6.230 | 6.080 | 6.230 | 5.873 | 221,032 |
| 2022-02-14 | 6.100 | 6.100 | 5.750 | 6.100 | 5.750 | 214,630 |
| 2022-02-11 | 6.020 | 6.240 | 5.920 | 6.200 | 5.844 | 156,174 |
| 2022-02-10 | 5.970 | 6.080 | 5.920 | 6.020 | 5.675 | 91,273 |
| 2022-02-09 | 6.000 | 6.000 | 5.900 | 5.970 | 5.628 | 79,978 |
| 2022-02-08 | 5.800 | 5.840 | 5.700 | 5.830 | 5.496 | 216,569 |
| 2022-02-07 | 5.950 | 5.950 | 5.800 | 5.880 | 5.543 | 77,923 |
| 2022-02-04 | 5.940 | 5.950 | 5.820 | 5.940 | 5.599 | 170,850 |
| 2022-02-03 | 5.810 | 5.980 | 5.720 | 5.940 | 5.599 | 146,451 |
| 2022-02-02 | 5.710 | 5.850 | 5.650 | 5.840 | 5.505 | 205,142 |
| 2022-02-01 | 5.500 | 5.740 | 5.480 | 5.740 | 5.411 | 218,742 |
| 2022-01-31 | 5.400 | 5.520 | 5.330 | 5.490 | 5.175 | 65,683 |
| 2022-01-28 | 5.330 | 5.440 | 5.270 | 5.290 | 4.987 | 56,241 |
| 2022-01-27 | 5.380 | 5.470 | 5.250 | 5.400 | 5.090 | 137,246 |
| 2022-01-26 | 5.200 | 5.420 | 5.200 | 5.350 | 5.043 | 61,650 |
| 2022-01-25 | 5.350 | 5.450 | 5.170 | 5.200 | 4.902 | 38,371 |
| 2022-01-24 | 5.410 | 5.420 | 5.300 | 5.300 | 4.996 | 140,310 |
| 2022-01-21 | 5.400 | 5.500 | 5.380 | 5.470 | 5.156 | 65,475 |
| 2022-01-20 | 5.480 | 5.540 | 5.400 | 5.480 | 5.166 | 79,565 |
| 2022-01-19 | 5.320 | 5.490 | 5.260 | 5.480 | 5.166 | 87,709 |
| 2022-01-18 | 5.310 | 5.340 | 5.200 | 5.320 | 5.015 | 40,016 |
| 2022-01-17 | 5.250 | 5.420 | 5.250 | 5.310 | 5.005 | 80,669 |
| 2022-01-14 | 5.400 | 5.400 | 5.250 | 5.250 | 4.949 | 57,396 |
| 2022-01-13 | 5.160 | 5.400 | 5.160 | 5.400 | 5.090 | 93,670 |
| 2022-01-12 | 5.120 | 5.320 | 5.110 | 5.230 | 4.930 | 175,475 |
| 2022-01-11 | 5.100 | 5.200 | 5.090 | 5.150 | 4.855 | 100,423 |
| 2022-01-10 | 5.090 | 5.100 | 5.010 | 5.100 | 4.807 | 42,452 |
| 2022-01-07 | 5.050 | 5.080 | 5.000 | 5.080 | 4.789 | 21,670 |
| 2022-01-05 | 5.020 | 5.070 | 4.980 | 5.050 | 4.760 | 28,417 |
| 2022-01-04 | 4.930 | 5.040 | 4.925 | 5.030 | 4.742 | 26,742 |
| 2022-01-03 | 4.905 | 4.930 | 4.770 | 4.920 | 4.638 | 53,868 |
| 2021-12-31 | 4.790 | 4.860 | 4.770 | 4.805 | 4.529 | 6,085 |
| 2021-12-30 | 4.745 | 4.840 | 4.745 | 4.750 | 4.478 | 35,712 |
| 2021-12-29 | 4.735 | 4.815 | 4.735 | 4.790 | 4.515 | 25,884 |
| 2021-12-28 | 4.750 | 4.815 | 4.750 | 4.800 | 4.525 | 114,381 |
| 2021-12-27 | 4.890 | 4.890 | 4.715 | 4.750 | 4.478 | 62,346 |
| 2021-12-23 | 4.885 | 4.970 | 4.885 | 4.890 | 4.610 | 5,935 |
| 2021-12-22 | 4.920 | 4.945 | 4.870 | 4.945 | 4.661 | 21,313 |
| 2021-12-21 | 4.830 | 4.930 | 4.830 | 4.920 | 4.638 | 25,367 |
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.