ATHENS INTERNATIONAL AIRPORT S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 8.220 | 8.220 | 8.120 | 8.154 | 7.049 | 963,671 |
| 2024-05-20 | 8.380 | 8.380 | 8.344 | 8.358 | 6.940 | 311,494 |
| 2024-05-17 | 8.400 | 8.400 | 8.332 | 8.356 | 6.938 | 256,530 |
| 2024-05-16 | 8.386 | 8.410 | 8.350 | 8.350 | 6.933 | 308,399 |
| 2024-05-15 | 8.400 | 8.450 | 8.332 | 8.332 | 6.918 | 322,010 |
| 2024-05-14 | 8.350 | 8.390 | 8.310 | 8.310 | 6.900 | 128,421 |
| 2024-05-13 | 8.400 | 8.406 | 8.330 | 8.350 | 6.933 | 147,801 |
| 2024-05-10 | 8.330 | 8.420 | 8.330 | 8.352 | 6.935 | 401,036 |
| 2024-05-09 | 8.300 | 8.350 | 8.262 | 8.300 | 6.892 | 141,786 |
| 2024-05-08 | 8.380 | 8.398 | 8.300 | 8.300 | 6.892 | 423,036 |
| 2024-05-02 | 8.390 | 8.390 | 8.260 | 8.300 | 6.892 | 235,528 |
| 2024-04-30 | 8.350 | 8.360 | 8.280 | 8.310 | 6.900 | 98,955 |
| 2024-04-29 | 8.350 | 8.404 | 8.310 | 8.320 | 6.908 | 133,282 |
| 2024-04-26 | 8.400 | 8.454 | 8.332 | 8.350 | 6.933 | 115,862 |
| 2024-04-25 | 8.458 | 8.458 | 8.368 | 8.418 | 6.990 | 183,683 |
| 2024-04-24 | 8.480 | 8.508 | 8.412 | 8.458 | 7.023 | 320,083 |
| 2024-04-23 | 8.450 | 8.490 | 8.350 | 8.448 | 7.015 | 158,971 |
| 2024-04-22 | 8.298 | 8.406 | 8.200 | 8.350 | 6.933 | 220,752 |
| 2024-04-19 | 8.172 | 8.242 | 8.140 | 8.180 | 6.792 | 297,857 |
| 2024-04-18 | 8.210 | 8.296 | 8.210 | 8.220 | 6.825 | 93,860 |
| 2024-04-17 | 8.200 | 8.232 | 8.104 | 8.228 | 6.832 | 152,302 |
| 2024-04-16 | 8.188 | 8.194 | 8.120 | 8.166 | 6.780 | 176,842 |
| 2024-04-15 | 8.112 | 8.218 | 8.112 | 8.180 | 6.792 | 393,663 |
| 2024-04-12 | 8.250 | 8.290 | 8.190 | 8.204 | 6.812 | 633,697 |
| 2024-04-11 | 8.350 | 8.350 | 8.250 | 8.250 | 6.850 | 223,098 |
| 2024-04-10 | 8.490 | 8.490 | 8.250 | 8.350 | 6.933 | 177,127 |
| 2024-04-09 | 8.480 | 8.495 | 8.400 | 8.400 | 6.975 | 138,433 |
| 2024-04-08 | 8.490 | 8.494 | 8.425 | 8.480 | 7.041 | 158,465 |
| 2024-04-05 | 8.500 | 8.500 | 8.400 | 8.400 | 6.975 | 104,966 |
| 2024-04-04 | 8.454 | 8.540 | 8.454 | 8.460 | 7.024 | 218,032 |
| 2024-04-03 | 8.550 | 8.580 | 8.440 | 8.454 | 7.020 | 445,531 |
| 2024-04-02 | 8.500 | 8.630 | 8.500 | 8.509 | 7.065 | 367,676 |
| 2024-03-28 | 8.580 | 8.580 | 8.500 | 8.500 | 7.058 | 507,948 |
| 2024-03-27 | 8.600 | 8.601 | 8.542 | 8.580 | 7.124 | 91,955 |
| 2024-03-26 | 8.600 | 8.626 | 8.521 | 8.600 | 7.141 | 95,122 |
| 2024-03-22 | 8.630 | 8.630 | 8.550 | 8.597 | 7.138 | 128,434 |
| 2024-03-21 | 8.620 | 8.630 | 8.520 | 8.520 | 7.074 | 410,742 |
| 2024-03-20 | 8.600 | 8.620 | 8.560 | 8.620 | 7.157 | 242,151 |
| 2024-03-19 | 8.550 | 8.656 | 8.550 | 8.580 | 7.124 | 472,478 |
| 2024-03-15 | 8.700 | 8.740 | 8.531 | 8.660 | 7.191 | 474,388 |
| 2024-03-14 | 8.760 | 8.798 | 8.670 | 8.684 | 7.210 | 317,509 |
| 2024-03-13 | 8.650 | 8.800 | 8.619 | 8.754 | 7.269 | 270,252 |
| 2024-03-12 | 8.619 | 8.682 | 8.562 | 8.650 | 7.182 | 406,004 |
| 2024-03-11 | 8.800 | 8.800 | 8.610 | 8.619 | 7.157 | 254,780 |
| 2024-03-08 | 8.680 | 8.700 | 8.650 | 8.657 | 7.188 | 340,100 |
| 2024-03-07 | 8.700 | 8.730 | 8.645 | 8.680 | 7.207 | 193,142 |
| 2024-03-06 | 8.700 | 8.715 | 8.660 | 8.700 | 7.224 | 216,110 |
| 2024-03-05 | 8.715 | 8.750 | 8.660 | 8.690 | 7.215 | 142,549 |
| 2024-03-04 | 8.700 | 8.790 | 8.660 | 8.715 | 7.236 | 683,912 |
| 2024-03-01 | 8.700 | 8.746 | 8.610 | 8.610 | 7.149 | 213,408 |
| 2024-02-29 | 8.655 | 8.800 | 8.655 | 8.700 | 7.224 | 232,014 |
| 2024-02-28 | 8.730 | 8.730 | 8.604 | 8.655 | 7.186 | 261,507 |
| 2024-02-27 | 8.750 | 8.750 | 8.680 | 8.680 | 7.207 | 293,590 |
| 2024-02-26 | 8.699 | 8.731 | 8.690 | 8.693 | 7.218 | 133,723 |
| 2024-02-23 | 8.747 | 8.747 | 8.662 | 8.683 | 7.210 | 124,746 |
| 2024-02-22 | 8.750 | 8.760 | 8.681 | 8.700 | 7.224 | 268,344 |
| 2024-02-21 | 8.610 | 8.750 | 8.610 | 8.700 | 7.224 | 372,257 |
| 2024-02-20 | 8.606 | 8.770 | 8.600 | 8.610 | 7.149 | 581,041 |
| 2024-02-19 | 8.720 | 8.720 | 8.560 | 8.606 | 7.146 | 798,430 |
| 2024-02-16 | 8.800 | 8.850 | 8.715 | 8.715 | 7.236 | 625,255 |
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.