ATHENS INTERNATIONAL AIRPORT S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 7.400 | 7.546 | 7.400 | 7.402 | 6.399 | 112,507 |
| 2024-08-13 | 7.454 | 7.502 | 7.400 | 7.400 | 6.397 | 264,920 |
| 2024-08-12 | 7.520 | 7.520 | 7.450 | 7.454 | 6.444 | 84,863 |
| 2024-08-09 | 7.500 | 7.610 | 7.500 | 7.504 | 6.487 | 120,949 |
| 2024-08-08 | 7.650 | 7.650 | 7.480 | 7.490 | 6.475 | 89,410 |
| 2024-08-07 | 7.530 | 7.736 | 7.530 | 7.650 | 6.613 | 130,997 |
| 2024-08-06 | 7.450 | 7.690 | 7.450 | 7.530 | 6.509 | 319,586 |
| 2024-08-05 | 7.750 | 7.770 | 7.300 | 7.430 | 6.423 | 332,820 |
| 2024-08-02 | 7.970 | 7.970 | 7.800 | 7.800 | 6.743 | 129,713 |
| 2024-08-01 | 7.962 | 7.998 | 7.952 | 7.970 | 6.890 | 79,769 |
| 2024-07-31 | 7.960 | 8.014 | 7.960 | 7.962 | 6.883 | 92,023 |
| 2024-07-30 | 8.020 | 8.020 | 7.930 | 7.960 | 6.881 | 56,200 |
| 2024-07-29 | 7.998 | 8.050 | 7.950 | 8.020 | 6.933 | 38,283 |
| 2024-07-26 | 7.770 | 8.020 | 7.770 | 7.998 | 6.914 | 40,314 |
| 2024-07-25 | 7.820 | 7.860 | 7.760 | 7.790 | 6.734 | 228,723 |
| 2024-07-24 | 7.900 | 7.920 | 7.800 | 7.820 | 6.760 | 50,820 |
| 2024-07-23 | 7.998 | 8.030 | 7.920 | 7.920 | 6.846 | 38,318 |
| 2024-07-22 | 7.950 | 8.020 | 7.950 | 7.998 | 6.914 | 44,279 |
| 2024-07-19 | 7.980 | 8.000 | 7.938 | 7.950 | 6.872 | 46,215 |
| 2024-07-18 | 7.940 | 8.014 | 7.938 | 7.940 | 6.864 | 111,512 |
| 2024-07-17 | 8.040 | 8.058 | 7.980 | 7.996 | 6.912 | 99,084 |
| 2024-07-16 | 7.980 | 8.048 | 7.922 | 8.000 | 6.916 | 154,223 |
| 2024-07-15 | 7.998 | 8.000 | 7.940 | 7.990 | 6.907 | 66,548 |
| 2024-07-12 | 7.920 | 7.998 | 7.912 | 7.986 | 6.903 | 133,046 |
| 2024-07-11 | 7.750 | 7.978 | 7.750 | 7.910 | 6.838 | 353,871 |
| 2024-07-10 | 7.850 | 7.850 | 7.742 | 7.778 | 6.724 | 233,123 |
| 2024-07-09 | 7.798 | 7.800 | 7.782 | 7.800 | 6.743 | 75,866 |
| 2024-07-08 | 7.800 | 7.850 | 7.770 | 7.798 | 6.741 | 321,112 |
| 2024-07-05 | 7.850 | 7.850 | 7.786 | 7.788 | 6.732 | 46,878 |
| 2024-07-04 | 7.760 | 7.810 | 7.742 | 7.800 | 6.743 | 66,236 |
| 2024-07-03 | 7.714 | 7.798 | 7.714 | 7.760 | 6.708 | 81,551 |
| 2024-07-02 | 7.850 | 7.850 | 7.712 | 7.716 | 6.670 | 145,149 |
| 2024-07-01 | 7.850 | 7.940 | 7.830 | 7.848 | 6.784 | 105,716 |
| 2024-06-28 | 7.890 | 7.902 | 7.850 | 7.850 | 6.786 | 103,689 |
| 2024-06-27 | 7.860 | 7.990 | 7.802 | 7.890 | 6.821 | 56,566 |
| 2024-06-26 | 8.000 | 8.020 | 7.776 | 7.828 | 6.767 | 278,109 |
| 2024-06-25 | 8.000 | 8.000 | 7.918 | 7.980 | 6.898 | 150,218 |
| 2024-06-21 | 8.000 | 8.120 | 7.944 | 8.000 | 6.916 | 588,978 |
| 2024-06-20 | 8.040 | 8.040 | 7.910 | 7.910 | 6.838 | 185,550 |
| 2024-06-19 | 8.080 | 8.080 | 7.946 | 8.030 | 6.942 | 49,908 |
| 2024-06-18 | 7.870 | 8.000 | 7.846 | 7.982 | 6.900 | 81,990 |
| 2024-06-17 | 7.900 | 7.998 | 7.812 | 7.820 | 6.760 | 169,928 |
| 2024-06-14 | 8.112 | 8.112 | 7.900 | 7.900 | 6.829 | 152,167 |
| 2024-06-13 | 8.154 | 8.178 | 8.094 | 8.112 | 7.012 | 130,998 |
| 2024-06-12 | 8.200 | 8.200 | 8.148 | 8.154 | 7.049 | 97,414 |
| 2024-06-11 | 8.240 | 8.240 | 8.164 | 8.198 | 7.087 | 94,553 |
| 2024-06-10 | 8.180 | 8.214 | 8.172 | 8.200 | 7.088 | 122,499 |
| 2024-06-07 | 8.270 | 8.350 | 8.180 | 8.180 | 7.071 | 207,973 |
| 2024-06-06 | 8.390 | 8.390 | 8.266 | 8.268 | 7.147 | 77,243 |
| 2024-06-05 | 8.240 | 8.396 | 8.168 | 8.396 | 7.258 | 128,507 |
| 2024-06-04 | 8.316 | 8.316 | 8.192 | 8.200 | 7.088 | 160,955 |
| 2024-06-03 | 8.260 | 8.310 | 8.206 | 8.294 | 7.170 | 110,992 |
| 2024-05-31 | 8.250 | 8.298 | 8.200 | 8.260 | 7.140 | 1,949,860 |
| 2024-05-30 | 8.220 | 8.290 | 8.190 | 8.210 | 7.097 | 125,500 |
| 2024-05-29 | 8.220 | 8.300 | 8.182 | 8.230 | 7.114 | 114,934 |
| 2024-05-28 | 8.290 | 8.320 | 8.150 | 8.228 | 7.113 | 115,301 |
| 2024-05-27 | 8.224 | 8.350 | 8.224 | 8.280 | 7.158 | 60,773 |
| 2024-05-24 | 8.378 | 8.378 | 8.212 | 8.224 | 7.109 | 69,125 |
| 2024-05-23 | 8.316 | 8.400 | 8.300 | 8.312 | 7.185 | 306,508 |
| 2024-05-22 | 8.160 | 8.318 | 8.154 | 8.316 | 7.189 | 223,047 |
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.