ATHENS INTERNATIONAL AIRPORT S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.210	10.320	10.210	10.270	10.270	52,988
2026-07-23	10.460	10.460	10.200	10.210	10.210	72,536
2026-07-22	10.360	10.490	10.360	10.450	10.450	41,427
2026-07-21	10.400	10.490	10.360	10.440	10.440	111,144
2026-07-20	10.200	10.400	10.200	10.390	10.390	26,889
2026-07-17	10.520	10.520	10.250	10.260	10.260	55,625
2026-07-16	10.600	10.600	10.400	10.400	10.400	49,924
2026-07-15	10.400	10.590	10.270	10.540	10.540	96,012
2026-07-14	10.350	10.500	10.270	10.400	10.400	81,023
2026-07-13	10.500	10.520	10.340	10.380	10.380	162,224
2026-07-10	10.510	10.620	10.410	10.410	10.410	70,515
2026-07-09	10.500	10.570	10.380	10.510	10.510	85,475
2026-07-08	10.800	10.800	10.420	10.500	10.500	128,265
2026-07-07	10.830	10.840	10.650	10.800	10.800	93,390
2026-07-06	10.940	10.940	10.770	10.830	10.830	149,117
2026-07-03	10.840	10.950	10.820	10.940	10.940	64,294
2026-07-02	10.790	10.950	10.790	10.900	10.900	95,105
2026-07-01	10.820	10.860	10.710	10.790	10.790	50,960
2026-06-30	10.780	10.890	10.680	10.820	10.820	145,350
2026-06-29	10.800	10.850	10.600	10.600	10.600	118,501
2026-06-26	10.570	10.860	10.560	10.730	10.730	116,230
2026-06-25	10.740	10.740	10.540	10.570	10.570	94,317
2026-06-24	10.700	10.700	10.540	10.550	10.550	33,251
2026-06-23	10.700	10.700	10.520	10.540	10.540	88,198
2026-06-22	10.890	10.890	10.600	10.700	10.700	54,809
2026-06-19	10.640	10.840	10.600	10.690	10.690	171,296
2026-06-18	10.880	10.880	10.600	10.640	10.640	120,526
2026-06-17	10.840	10.840	10.600	10.680	10.680	122,375
2026-06-16	10.650	10.920	10.570	10.840	10.840	225,017
2026-06-15	10.620	10.690	10.430	10.570	10.570	70,118
2026-06-12	10.240	10.590	10.220	10.480	10.480	144,218
2026-06-11	10.150	10.290	10.150	10.180	10.180	71,537
2026-06-10	10.120	10.210	10.100	10.210	10.210	91,959
2026-06-09	10.220	10.230	10.110	10.120	10.120	55,031
2026-06-08	10.280	10.280	10.130	10.150	10.150	38,698
2026-06-05	10.200	10.280	10.110	10.280	10.280	80,105
2026-06-04	10.300	10.330	10.110	10.180	10.180	229,450
2026-06-03	10.310	10.310	10.180	10.180	10.180	47,696
2026-06-02	10.170	10.330	10.130	10.310	10.310	200,973
2026-05-29	10.090	10.220	10.070	10.170	10.170	158,588
2026-05-28	10.190	10.190	10.000	10.010	10.010	87,943
2026-05-27	10.080	10.220	10.000	10.190	10.190	99,716
2026-05-26	10.170	10.180	10.080	10.080	10.080	60,886
2026-05-25	10.150	10.270	10.130	10.150	10.150	179,569
2026-05-22	10.150	10.180	10.000	10.150	10.150	87,460
2026-05-21	10.110	10.150	9.965	10.000	10.000	213,446
2026-05-20	9.870	10.050	9.800	10.030	10.030	80,036
2026-05-19	9.990	10.050	9.820	9.870	9.870	164,718
2026-05-18	9.990	10.010	9.895	9.990	9.990	75,868
2026-05-15	10.080	10.090	9.960	9.970	9.970	66,110
2026-05-14	10.030	10.150	9.935	9.980	9.980	157,412
2026-05-13	10.200	10.200	10.020	10.030	10.030	94,287
2026-05-12	10.090	10.150	10.060	10.120	10.120	188,394
2026-05-11	10.180	10.180	10.020	10.020	10.020	123,807
2026-05-08	10.350	10.350	10.110	10.140	10.140	183,793
2026-05-07	10.100	10.300	10.040	10.300	10.300	1,327,951
2026-05-06	9.920	10.200	9.880	10.040	10.040	229,332
2026-05-05	9.815	9.820	9.680	9.800	9.800	101,465
2026-05-04	9.750	9.940	9.680	9.770	9.770	119,911
2026-04-30	9.830	9.850	9.710	9.710	9.710	171,958

← NewerPage 2 of 3 · 128 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.