ATHENS INTERNATIONAL AIRPORT S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 9.855 | 10.150 | 9.855 | 10.150 | 9.539 | 118,644 |
| 2025-08-01 | 10.030 | 10.080 | 9.860 | 9.865 | 9.271 | 216,809 |
| 2025-07-31 | 10.100 | 10.140 | 9.960 | 10.000 | 9.398 | 112,629 |
| 2025-07-30 | 9.970 | 10.030 | 9.945 | 9.960 | 9.360 | 85,284 |
| 2025-07-29 | 10.010 | 10.040 | 9.940 | 9.980 | 9.379 | 86,918 |
| 2025-07-28 | 10.000 | 10.120 | 9.950 | 10.010 | 9.407 | 64,696 |
| 2025-07-25 | 10.140 | 10.140 | 9.955 | 10.000 | 9.398 | 99,477 |
| 2025-07-24 | 10.140 | 10.210 | 9.975 | 9.985 | 9.384 | 139,895 |
| 2025-07-23 | 10.000 | 10.140 | 9.980 | 10.140 | 9.529 | 104,230 |
| 2025-07-22 | 10.010 | 10.190 | 9.955 | 9.960 | 9.360 | 50,454 |
| 2025-07-21 | 9.960 | 10.180 | 9.880 | 10.180 | 9.567 | 131,632 |
| 2025-07-18 | 10.150 | 10.200 | 9.930 | 9.950 | 9.351 | 116,523 |
| 2025-07-17 | 9.900 | 10.200 | 9.900 | 10.150 | 9.539 | 172,162 |
| 2025-07-16 | 10.060 | 10.060 | 9.860 | 9.900 | 9.304 | 129,812 |
| 2025-07-15 | 9.810 | 9.995 | 9.800 | 9.950 | 9.351 | 188,049 |
| 2025-07-14 | 9.775 | 9.810 | 9.750 | 9.800 | 9.210 | 64,959 |
| 2025-07-11 | 9.770 | 9.900 | 9.740 | 9.775 | 9.186 | 130,009 |
| 2025-07-10 | 9.780 | 9.920 | 9.750 | 9.770 | 9.182 | 144,174 |
| 2025-07-09 | 9.730 | 9.800 | 9.710 | 9.740 | 9.154 | 631,360 |
| 2025-07-08 | 9.845 | 9.845 | 9.730 | 9.730 | 9.144 | 446,824 |
| 2025-07-07 | 9.900 | 9.940 | 9.710 | 9.730 | 9.144 | 339,670 |
| 2025-07-04 | 9.990 | 10.060 | 9.835 | 9.835 | 9.243 | 95,962 |
| 2025-07-03 | 9.905 | 9.990 | 9.900 | 9.955 | 9.356 | 45,618 |
| 2025-07-02 | 9.820 | 9.960 | 9.780 | 9.905 | 9.309 | 115,612 |
| 2025-07-01 | 9.735 | 9.930 | 9.735 | 9.820 | 9.229 | 109,656 |
| 2025-06-30 | 9.945 | 9.945 | 9.700 | 9.875 | 9.280 | 158,309 |
| 2025-06-27 | 9.935 | 10.000 | 9.815 | 9.885 | 9.290 | 124,790 |
| 2025-06-26 | 9.800 | 9.990 | 9.770 | 9.830 | 9.238 | 123,618 |
| 2025-06-25 | 9.750 | 9.840 | 9.670 | 9.800 | 9.210 | 197,318 |
| 2025-06-24 | 9.945 | 10.100 | 9.605 | 9.610 | 9.031 | 295,866 |
| 2025-06-23 | 9.680 | 9.800 | 9.660 | 9.720 | 9.135 | 51,257 |
| 2025-06-20 | 9.760 | 9.935 | 9.600 | 9.895 | 9.299 | 437,111 |
| 2025-06-19 | 9.650 | 9.900 | 9.500 | 9.685 | 9.102 | 172,723 |
| 2025-06-18 | 10.010 | 10.130 | 9.790 | 9.800 | 9.210 | 190,412 |
| 2025-06-17 | 10.000 | 10.150 | 9.895 | 10.100 | 9.492 | 333,982 |
| 2025-06-16 | 10.030 | 10.120 | 9.950 | 10.000 | 9.398 | 88,293 |
| 2025-06-13 | 9.960 | 10.190 | 9.900 | 10.140 | 9.529 | 221,327 |
| 2025-06-12 | 10.020 | 10.130 | 9.980 | 10.070 | 9.464 | 191,039 |
| 2025-06-11 | 10.300 | 10.300 | 10.100 | 10.200 | 9.586 | 106,008 |
| 2025-06-10 | 10.140 | 10.300 | 10.100 | 10.300 | 9.680 | 152,443 |
| 2025-06-06 | 10.000 | 10.150 | 9.910 | 10.150 | 9.539 | 181,863 |
| 2025-06-05 | 9.955 | 10.080 | 9.885 | 10.000 | 9.398 | 178,310 |
| 2025-06-04 | 9.800 | 10.100 | 9.800 | 10.100 | 9.492 | 228,860 |
| 2025-06-03 | 9.945 | 9.945 | 9.780 | 9.885 | 9.290 | 163,249 |
| 2025-06-02 | 10.040 | 10.080 | 9.845 | 9.935 | 9.337 | 113,049 |
| 2025-05-30 | 9.950 | 10.090 | 9.900 | 10.040 | 9.435 | 342,216 |
| 2025-05-29 | 10.000 | 10.040 | 9.965 | 9.990 | 9.388 | 161,858 |
| 2025-05-28 | 9.990 | 10.090 | 9.925 | 9.980 | 9.379 | 303,823 |
| 2025-05-27 | 9.960 | 10.140 | 9.850 | 9.990 | 9.388 | 362,313 |
| 2025-05-26 | 9.950 | 9.960 | 9.720 | 9.960 | 9.360 | 374,920 |
| 2025-05-23 | 9.920 | 9.985 | 9.680 | 9.840 | 9.247 | 339,737 |
| 2025-05-22 | 9.960 | 10.180 | 9.820 | 9.920 | 9.323 | 370,394 |
| 2025-05-21 | 9.610 | 9.960 | 9.420 | 9.960 | 9.360 | 296,039 |
| 2025-05-20 | 9.750 | 9.870 | 9.625 | 9.660 | 9.078 | 301,758 |
| 2025-05-19 | 9.480 | 9.800 | 9.430 | 9.750 | 9.163 | 384,723 |
| 2025-05-16 | 9.400 | 9.495 | 9.290 | 9.450 | 8.881 | 223,018 |
| 2025-05-15 | 9.395 | 9.500 | 9.295 | 9.400 | 8.834 | 287,385 |
| 2025-05-14 | 9.160 | 9.395 | 9.130 | 9.395 | 8.829 | 371,748 |
| 2025-05-13 | 9.100 | 9.240 | 9.035 | 9.160 | 8.608 | 410,346 |
| 2025-05-12 | 9.160 | 9.165 | 9.040 | 9.075 | 8.529 | 207,343 |
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.