Aegean Airlines S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 4.980 | 4.980 | 4.825 | 4.880 | 4.600 | 38,671 |
| 2021-12-17 | 5.000 | 5.050 | 4.910 | 4.990 | 4.704 | 71,616 |
| 2021-12-16 | 4.890 | 5.080 | 4.890 | 5.070 | 4.779 | 24,471 |
| 2021-12-15 | 4.925 | 4.985 | 4.925 | 4.965 | 4.680 | 9,635 |
| 2021-12-14 | 5.000 | 5.020 | 4.990 | 5.000 | 4.713 | 19,637 |
| 2021-12-13 | 4.900 | 5.070 | 4.900 | 5.070 | 4.779 | 60,764 |
| 2021-12-10 | 4.980 | 5.000 | 4.900 | 4.900 | 4.619 | 12,893 |
| 2021-12-09 | 5.080 | 5.080 | 4.960 | 4.980 | 4.694 | 22,036 |
| 2021-12-08 | 5.010 | 5.070 | 4.940 | 5.070 | 4.779 | 12,842 |
| 2021-12-07 | 4.895 | 5.000 | 4.860 | 5.000 | 4.713 | 56,380 |
| 2021-12-06 | 4.865 | 4.895 | 4.810 | 4.895 | 4.614 | 22,049 |
| 2021-12-03 | 4.715 | 4.820 | 4.715 | 4.810 | 4.534 | 23,704 |
| 2021-12-02 | 4.770 | 4.840 | 4.700 | 4.750 | 4.478 | 58,960 |
| 2021-12-01 | 4.890 | 4.890 | 4.770 | 4.770 | 4.496 | 18,394 |
| 2021-11-30 | 4.750 | 4.880 | 4.690 | 4.880 | 4.600 | 80,637 |
| 2021-11-29 | 4.680 | 4.800 | 4.680 | 4.780 | 4.506 | 60,459 |
| 2021-11-26 | 4.805 | 4.870 | 4.660 | 4.680 | 4.412 | 238,995 |
| 2021-11-25 | 5.040 | 5.040 | 4.825 | 5.020 | 4.732 | 42,181 |
| 2021-11-24 | 4.850 | 4.930 | 4.850 | 4.855 | 4.577 | 46,953 |
| 2021-11-23 | 4.940 | 4.960 | 4.875 | 4.910 | 4.628 | 43,613 |
| 2021-11-22 | 5.080 | 5.080 | 4.930 | 4.935 | 4.652 | 17,791 |
| 2021-11-19 | 5.030 | 5.110 | 4.980 | 4.980 | 4.694 | 69,197 |
| 2021-11-18 | 5.000 | 5.100 | 5.000 | 5.090 | 4.798 | 21,810 |
| 2021-11-17 | 4.980 | 5.070 | 4.980 | 5.000 | 4.713 | 43,481 |
| 2021-11-16 | 5.110 | 5.110 | 4.980 | 4.980 | 4.694 | 56,196 |
| 2021-11-15 | 5.090 | 5.130 | 5.060 | 5.070 | 4.779 | 13,186 |
| 2021-11-12 | 5.160 | 5.210 | 5.090 | 5.090 | 4.798 | 26,515 |
| 2021-11-11 | 5.230 | 5.230 | 5.120 | 5.160 | 4.864 | 17,807 |
| 2021-11-10 | 5.170 | 5.170 | 5.100 | 5.110 | 4.817 | 14,281 |
| 2021-11-09 | 5.160 | 5.200 | 5.100 | 5.170 | 4.873 | 84,326 |
| 2021-11-08 | 5.110 | 5.170 | 5.080 | 5.100 | 4.807 | 32,059 |
| 2021-11-05 | 5.110 | 5.190 | 5.110 | 5.160 | 4.864 | 67,610 |
| 2021-11-04 | 5.040 | 5.190 | 4.990 | 5.110 | 4.817 | 73,822 |
| 2021-11-03 | 5.070 | 5.100 | 5.000 | 5.020 | 4.732 | 77,714 |
| 2021-11-02 | 5.100 | 5.110 | 5.040 | 5.070 | 4.779 | 18,001 |
| 2021-11-01 | 5.220 | 5.220 | 5.100 | 5.160 | 4.864 | 47,701 |
| 2021-10-29 | 5.080 | 5.180 | 5.020 | 5.150 | 4.855 | 22,947 |
| 2021-10-27 | 5.140 | 5.190 | 5.080 | 5.190 | 4.892 | 14,892 |
| 2021-10-26 | 5.190 | 5.200 | 5.140 | 5.150 | 4.855 | 11,236 |
| 2021-10-25 | 5.190 | 5.210 | 5.110 | 5.200 | 4.902 | 6,991 |
| 2021-10-22 | 5.120 | 5.230 | 5.120 | 5.190 | 4.892 | 30,841 |
| 2021-10-21 | 5.090 | 5.180 | 5.090 | 5.150 | 4.855 | 11,226 |
← NewerPage 21 of 21 · 1,242 trading days
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.