ATHENS INTERNATIONAL AIRPORT S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	10.190	10.190	10.100	10.100	9.492	607,363
2025-10-27	10.120	10.220	10.050	10.140	9.529	27,793
2025-10-24	10.100	10.150	10.060	10.060	9.454	80,375
2025-10-23	10.190	10.190	10.060	10.100	9.492	71,239
2025-10-22	10.200	10.290	10.070	10.070	9.464	135,574
2025-10-21	10.070	10.350	10.070	10.220	9.605	153,191
2025-10-20	10.300	10.400	10.070	10.070	9.464	203,068
2025-10-17	10.150	10.340	10.000	10.340	9.717	452,514
2025-10-16	10.160	10.250	9.985	10.140	9.529	158,205
2025-10-15	10.160	10.350	10.150	10.200	9.586	140,729
2025-10-14	10.000	10.360	10.000	10.160	9.548	211,676
2025-10-13	10.000	10.200	9.950	9.990	9.388	172,750
2025-10-10	10.000	10.050	9.950	9.950	9.351	181,143
2025-10-09	9.845	10.000	9.740	9.895	9.299	121,434
2025-10-08	10.000	10.050	9.845	9.845	9.252	315,271
2025-10-07	10.040	10.160	9.960	9.970	9.370	284,044
2025-10-06	10.190	10.260	10.080	10.080	9.473	170,519
2025-10-03	10.280	10.280	10.090	10.130	9.520	145,063
2025-10-02	10.230	10.360	10.140	10.140	9.529	122,592
2025-10-01	10.240	10.380	10.230	10.230	9.614	68,860
2025-09-30	10.090	10.380	10.060	10.380	9.755	167,889
2025-09-29	10.100	10.200	10.080	10.090	9.482	158,628
2025-09-26	10.090	10.140	10.010	10.100	9.492	129,443
2025-09-25	10.140	10.150	10.020	10.020	9.417	130,361
2025-09-24	10.140	10.140	10.040	10.090	9.482	65,234
2025-09-23	10.160	10.250	10.080	10.080	9.473	142,784
2025-09-22	10.280	10.280	10.060	10.060	9.454	126,860
2025-09-19	10.200	10.200	10.050	10.140	9.529	361,945
2025-09-18	10.300	10.390	10.080	10.080	9.473	256,956
2025-09-17	10.320	10.430	10.300	10.350	9.727	419,275
2025-09-16	10.350	10.440	10.300	10.370	9.746	94,369
2025-09-15	10.430	10.470	10.310	10.350	9.727	106,832
2025-09-12	10.130	10.400	10.130	10.320	9.699	102,291
2025-09-11	10.160	10.230	10.120	10.130	9.520	114,986
2025-09-10	10.220	10.350	10.160	10.160	9.548	96,824
2025-09-09	10.260	10.360	10.200	10.220	9.605	125,302
2025-09-08	10.460	10.460	10.280	10.290	9.670	135,191
2025-09-05	10.480	10.530	10.360	10.390	9.764	53,885
2025-09-04	10.400	10.510	10.300	10.480	9.849	106,629
2025-09-03	10.400	10.550	10.320	10.400	9.774	123,100
2025-09-02	10.620	10.660	10.300	10.400	9.774	141,925
2025-09-01	10.600	10.700	10.560	10.630	9.990	67,318
2025-08-29	10.700	10.790	10.590	10.620	9.981	62,086
2025-08-28	10.750	10.800	10.500	10.710	10.065	150,480
2025-08-27	10.990	10.990	10.750	10.750	10.103	72,446
2025-08-26	11.000	11.060	10.860	10.900	10.244	236,700
2025-08-25	11.090	11.090	10.900	11.000	10.338	94,609
2025-08-22	10.770	11.000	10.770	11.000	10.338	125,669
2025-08-21	10.650	10.850	10.620	10.820	10.168	82,262
2025-08-20	10.680	10.730	10.590	10.650	10.009	51,195
2025-08-19	10.750	10.760	10.610	10.630	9.990	115,592
2025-08-18	10.800	10.800	10.570	10.750	10.103	66,648
2025-08-14	10.700	10.820	10.550	10.750	10.103	79,841
2025-08-13	10.750	10.830	10.520	10.750	10.103	77,627
2025-08-12	10.750	10.830	10.610	10.720	10.075	86,371
2025-08-11	10.510	10.750	10.510	10.750	10.103	89,138
2025-08-08	10.470	10.710	10.410	10.660	10.018	145,678
2025-08-07	10.440	10.590	10.420	10.480	9.849	158,720
2025-08-06	10.200	10.440	10.100	10.440	9.811	112,387
2025-08-05	10.150	10.220	10.020	10.200	9.586	163,009

← NewerPage 5 of 12 · 667 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.