ATHENS INTERNATIONAL AIRPORT S. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.280	12.560	12.190	12.510	12.510	126,899
2026-10-15	12.090	12.280	12.080	12.250	12.250	124,906
2026-10-14	12.030	12.220	12.020	12.200	12.200	167,365
2026-10-13	12.000	12.190	12.000	12.180	12.180	82,868
2026-10-12	12.000	12.110	11.980	12.090	12.090	43,849
2026-10-09	12.050	12.180	11.920	12.020	12.020	108,522
2026-10-08	12.200	12.200	11.900	12.010	12.010	404,335
2026-10-07	12.270	12.280	12.150	12.160	12.160	172,743
2026-10-06	12.190	12.290	12.060	12.230	12.230	622,753
2026-10-05	12.320	12.530	12.130	12.190	12.190	381,314
2026-10-02	12.480	12.560	12.120	12.500	12.500	346,284
2026-10-01	12.500	12.860	12.400	12.400	12.400	464,311
2026-09-30	12.270	12.960	12.070	12.960	12.960	5,413,290
2026-09-29	12.100	12.330	11.990	12.200	12.200	584,249
2026-09-28	12.120	12.300	11.880	12.130	12.130	407,257
2026-09-25	11.750	12.360	11.700	12.120	12.120	1,228,830
2026-09-24	11.420	11.870	11.420	11.850	11.850	1,272,500
2026-09-23	11.520	11.600	11.420	11.440	11.440	305,347
2026-09-22	11.600	11.640	11.460	11.520	11.520	384,943
2026-09-21	11.920	11.920	11.460	11.570	11.570	912,966
2026-09-18	11.300	12.270	10.950	12.270	12.270	4,440,448
2026-09-17	11.050	11.360	11.000	11.270	11.270	451,800
2026-09-16	10.800	11.140	10.790	11.050	11.050	357,687
2026-09-15	10.560	10.880	10.560	10.830	10.830	277,655
2026-09-14	10.700	10.740	10.560	10.580	10.580	140,272
2026-09-11	10.740	10.850	10.700	10.770	10.770	119,634
2026-09-10	10.350	10.870	10.350	10.800	10.800	304,692
2026-09-09	10.370	10.480	10.320	10.390	10.390	86,125
2026-09-08	10.520	10.520	10.320	10.430	10.430	112,117
2026-09-07	10.430	10.610	10.010	10.320	10.320	126,947
2026-09-04	10.500	10.500	10.360	10.430	10.430	47,505
2026-09-03	10.410	10.470	10.340	10.360	10.360	61,187
2026-09-02	10.400	10.460	10.340	10.410	10.410	69,904
2026-09-01	10.500	10.510	10.410	10.430	10.430	62,137
2026-08-31	10.440	10.550	10.410	10.480	10.480	51,365
2026-08-28	10.440	10.520	10.420	10.430	10.430	89,686
2026-08-27	10.600	10.600	10.440	10.440	10.440	76,604
2026-08-26	10.630	10.660	10.550	10.550	10.550	97,889
2026-08-25	10.600	10.620	10.510	10.620	10.620	25,097
2026-08-24	10.620	10.690	10.480	10.480	10.480	38,337
2026-08-21	10.440	10.620	10.400	10.620	10.620	44,309
2026-08-20	10.480	10.660	10.420	10.440	10.440	43,740
2026-08-19	10.740	10.750	10.260	10.380	10.380	136,076
2026-08-18	10.600	10.600	10.440	10.450	10.450	66,149
2026-08-17	10.500	10.630	10.450	10.470	10.470	54,895
2026-08-14	10.780	10.780	10.470	10.620	10.620	51,681
2026-08-13	10.550	10.630	10.550	10.580	10.580	26,573
2026-08-12	10.600	10.660	10.500	10.590	10.590	34,770
2026-08-11	10.680	10.680	10.540	10.600	10.600	35,439
2026-08-10	10.380	10.660	10.370	10.610	10.610	29,581
2026-08-07	10.500	10.600	10.500	10.520	10.520	57,359
2026-08-06	10.710	10.750	10.400	10.620	10.620	95,034
2026-08-05	10.660	10.710	10.600	10.670	10.670	55,917
2026-08-04	10.700	10.700	10.540	10.660	10.660	72,307
2026-08-03	10.610	10.650	10.540	10.620	10.620	103,377
2026-07-31	10.690	10.750	10.520	10.560	10.560	56,218
2026-07-30	10.440	10.690	10.300	10.690	10.690	115,204
2026-07-29	10.250	10.440	10.250	10.440	10.440	48,826
2026-07-28	10.500	10.500	10.280	10.280	10.280	30,857
2026-07-27	10.300	10.490	10.300	10.410	10.410	72,321

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.6621 EUR
2025-04-23	0.7862 EUR
2024-05-21	0.3300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.