ATHENS INTERNATIONAL AIRPORT S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.000	10.100	9.820	9.830	9.830	118,555
2026-04-28	10.000	10.130	9.980	9.980	9.980	251,066
2026-04-27	10.100	10.150	10.000	10.000	10.000	132,867
2026-04-24	10.200	10.240	9.985	10.060	10.060	144,038
2026-04-23	10.330	10.330	9.965	10.240	10.240	124,428
2026-04-22	10.430	10.450	10.210	10.300	10.300	253,738
2026-04-21	11.080	11.150	10.920	10.960	10.298	295,259
2026-04-20	11.000	11.140	10.890	10.890	10.232	188,099
2026-04-17	10.990	11.030	10.780	11.010	10.347	277,495
2026-04-16	11.080	11.090	10.870	10.870	10.215	173,938
2026-04-15	10.720	11.070	10.720	10.880	10.225	202,017
2026-04-14	10.670	10.990	10.670	10.820	10.168	158,891
2026-04-09	10.800	10.850	10.670	10.670	10.028	75,488
2026-04-08	10.790	10.860	10.630	10.840	10.187	334,907
2026-04-07	10.470	10.550	10.250	10.330	9.708	135,423
2026-04-02	10.700	10.710	10.450	10.450	9.821	85,131
2026-04-01	10.510	10.980	10.510	10.670	10.028	111,972
2026-03-31	10.640	10.640	10.350	10.500	9.868	76,474
2026-03-30	10.300	10.560	10.250	10.440	9.811	67,540
2026-03-27	10.800	10.800	10.270	10.330	9.708	110,700
2026-03-26	10.890	10.890	10.570	10.690	10.046	156,378
2026-03-24	10.840	10.840	10.600	10.600	9.962	55,595
2026-03-23	10.540	10.840	10.300	10.840	10.187	133,636
2026-03-20	10.680	10.740	10.440	10.540	9.905	147,314
2026-03-19	10.560	10.730	10.420	10.430	9.802	70,762
2026-03-18	10.990	10.990	10.660	10.790	10.140	64,426
2026-03-17	10.810	11.040	10.780	10.830	10.178	50,964
2026-03-16	10.630	10.960	10.400	10.810	10.159	130,191
2026-03-13	10.610	10.830	10.610	10.630	9.990	55,175
2026-03-12	10.980	10.980	10.630	10.810	10.159	101,777
2026-03-11	10.940	11.030	10.740	10.880	10.225	115,848
2026-03-10	10.730	10.980	10.610	10.910	10.253	145,369
2026-03-09	10.020	10.380	9.920	10.290	9.670	144,176
2026-03-06	10.620	10.650	10.280	10.340	9.717	73,524
2026-03-05	10.520	10.930	10.480	10.510	9.877	150,049
2026-03-04	10.100	10.770	10.070	10.660	10.018	283,015
2026-03-03	10.640	10.820	10.030	10.100	9.492	492,784
2026-03-02	11.000	11.050	10.600	10.760	10.112	394,460
2026-02-27	11.340	11.480	11.060	11.440	10.751	176,942
2026-02-26	11.310	11.510	11.310	11.440	10.751	39,288
2026-02-25	11.660	11.660	11.260	11.400	10.714	40,789
2026-02-24	11.480	11.530	11.200	11.430	10.742	64,724
2026-02-20	11.370	11.480	11.220	11.310	10.629	54,397
2026-02-19	11.560	11.720	11.370	11.370	10.685	134,802
2026-02-18	11.310	11.720	11.310	11.720	11.014	66,344
2026-02-17	11.350	11.560	11.300	11.490	10.798	43,401
2026-02-16	11.250	11.450	11.250	11.370	10.685	31,826
2026-02-13	11.500	11.530	11.220	11.230	10.554	76,652
2026-02-12	11.450	11.500	11.220	11.350	10.667	96,525
2026-02-11	11.450	11.520	11.310	11.440	10.751	64,315
2026-02-10	11.400	11.520	11.310	11.430	10.742	63,984
2026-02-09	11.490	11.580	11.300	11.400	10.714	74,125
2026-02-06	11.430	11.430	11.120	11.410	10.723	190,585
2026-02-05	11.360	11.590	11.340	11.440	10.751	112,914
2026-02-04	11.300	11.440	11.200	11.410	10.723	86,488
2026-02-03	11.350	11.460	11.160	11.260	10.582	126,616
2026-02-02	11.330	11.370	11.210	11.210	10.535	81,531
2026-01-30	11.670	11.670	11.330	11.330	10.648	263,721
2026-01-29	11.380	12.000	11.350	11.510	10.817	214,306
2026-01-28	11.500	11.500	11.270	11.380	10.695	97,743

← NewerPage 3 of 12 · 666 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.