ATHENS INTERNATIONAL AIRPORT S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 9.150 | 9.165 | 9.100 | 9.100 | 8.552 | 122,537 |
| 2025-05-08 | 9.175 | 9.175 | 9.055 | 9.160 | 8.608 | 109,717 |
| 2025-05-07 | 9.075 | 9.180 | 9.020 | 9.175 | 8.623 | 131,991 |
| 2025-05-06 | 9.150 | 9.150 | 8.975 | 9.010 | 8.467 | 89,879 |
| 2025-05-05 | 9.180 | 9.190 | 9.110 | 9.130 | 8.580 | 144,884 |
| 2025-05-02 | 9.190 | 9.195 | 9.140 | 9.180 | 8.627 | 157,686 |
| 2025-04-30 | 9.155 | 9.230 | 9.080 | 9.140 | 8.590 | 200,766 |
| 2025-04-29 | 9.100 | 9.210 | 9.070 | 9.155 | 8.604 | 244,599 |
| 2025-04-28 | 9.180 | 9.195 | 9.025 | 9.050 | 8.505 | 195,837 |
| 2025-04-25 | 8.955 | 9.170 | 8.950 | 9.170 | 8.618 | 425,543 |
| 2025-04-24 | 8.995 | 9.000 | 8.930 | 8.955 | 8.416 | 173,092 |
| 2025-04-23 | 9.210 | 9.210 | 8.905 | 9.010 | 8.467 | 566,008 |
| 2025-04-22 | 9.520 | 9.750 | 9.520 | 9.730 | 8.411 | 573,683 |
| 2025-04-17 | 9.390 | 9.470 | 9.375 | 9.460 | 8.178 | 308,443 |
| 2025-04-16 | 9.300 | 9.375 | 9.290 | 9.340 | 8.074 | 172,971 |
| 2025-04-15 | 9.250 | 9.370 | 9.220 | 9.370 | 8.100 | 261,342 |
| 2025-04-14 | 9.250 | 9.340 | 9.160 | 9.170 | 7.927 | 303,539 |
| 2025-04-11 | 9.100 | 9.280 | 9.045 | 9.220 | 7.970 | 340,199 |
| 2025-04-10 | 9.290 | 9.295 | 9.055 | 9.100 | 7.866 | 497,001 |
| 2025-04-09 | 8.800 | 8.895 | 8.705 | 8.885 | 7.681 | 176,720 |
| 2025-04-08 | 8.795 | 9.140 | 8.795 | 8.990 | 7.771 | 503,838 |
| 2025-04-07 | 8.500 | 8.710 | 8.200 | 8.615 | 7.447 | 495,246 |
| 2025-04-04 | 9.102 | 9.170 | 8.862 | 8.930 | 7.720 | 394,520 |
| 2025-04-03 | 9.180 | 9.260 | 9.100 | 9.130 | 7.892 | 219,543 |
| 2025-04-02 | 9.300 | 9.370 | 9.210 | 9.282 | 8.024 | 97,075 |
| 2025-04-01 | 9.092 | 9.338 | 9.092 | 9.250 | 7.996 | 264,967 |
| 2025-03-31 | 9.250 | 9.250 | 9.078 | 9.092 | 7.860 | 234,532 |
| 2025-03-28 | 9.390 | 9.450 | 9.300 | 9.300 | 8.039 | 247,722 |
| 2025-03-27 | 9.160 | 9.390 | 9.100 | 9.390 | 8.117 | 316,100 |
| 2025-03-26 | 9.200 | 9.294 | 9.146 | 9.180 | 7.936 | 219,127 |
| 2025-03-24 | 9.100 | 9.250 | 9.100 | 9.200 | 7.953 | 147,624 |
| 2025-03-21 | 8.904 | 9.098 | 8.904 | 9.084 | 7.853 | 633,065 |
| 2025-03-20 | 8.900 | 9.030 | 8.870 | 9.000 | 7.780 | 144,137 |
| 2025-03-19 | 9.068 | 9.080 | 8.866 | 8.870 | 7.668 | 219,995 |
| 2025-03-18 | 8.850 | 9.076 | 8.830 | 9.048 | 7.822 | 331,285 |
| 2025-03-17 | 8.800 | 8.854 | 8.800 | 8.838 | 7.640 | 140,450 |
| 2025-03-14 | 8.830 | 8.834 | 8.776 | 8.810 | 7.616 | 231,237 |
| 2025-03-13 | 8.800 | 8.872 | 8.796 | 8.810 | 7.616 | 185,356 |
| 2025-03-12 | 8.762 | 8.900 | 8.762 | 8.820 | 7.624 | 348,960 |
| 2025-03-11 | 8.790 | 8.800 | 8.748 | 8.762 | 7.574 | 103,546 |
| 2025-03-10 | 8.834 | 8.892 | 8.760 | 8.792 | 7.600 | 58,186 |
| 2025-03-07 | 8.898 | 8.920 | 8.810 | 8.834 | 7.637 | 162,115 |
| 2025-03-06 | 8.910 | 8.940 | 8.860 | 8.890 | 7.685 | 113,152 |
| 2025-03-05 | 8.910 | 8.980 | 8.820 | 8.914 | 7.706 | 383,495 |
| 2025-03-04 | 8.740 | 8.910 | 8.740 | 8.910 | 7.702 | 289,400 |
| 2025-02-28 | 8.896 | 8.910 | 8.740 | 8.740 | 7.555 | 516,312 |
| 2025-02-27 | 8.902 | 8.918 | 8.812 | 8.894 | 7.688 | 200,263 |
| 2025-02-26 | 8.800 | 8.938 | 8.800 | 8.902 | 7.695 | 280,853 |
| 2025-02-25 | 8.980 | 8.992 | 8.800 | 8.800 | 7.607 | 557,446 |
| 2025-02-24 | 8.540 | 9.006 | 8.540 | 8.980 | 7.763 | 1,017,215 |
| 2025-02-21 | 8.400 | 8.448 | 8.290 | 8.312 | 7.185 | 168,779 |
| 2025-02-20 | 8.424 | 8.464 | 8.340 | 8.400 | 7.261 | 128,568 |
| 2025-02-19 | 8.580 | 8.580 | 8.412 | 8.424 | 7.282 | 75,628 |
| 2025-02-18 | 8.430 | 8.590 | 8.428 | 8.580 | 7.417 | 222,299 |
| 2025-02-17 | 8.440 | 8.498 | 8.424 | 8.430 | 7.287 | 47,383 |
| 2025-02-14 | 8.480 | 8.480 | 8.400 | 8.440 | 7.296 | 118,198 |
| 2025-02-13 | 8.490 | 8.490 | 8.400 | 8.410 | 7.270 | 88,958 |
| 2025-02-12 | 8.320 | 8.450 | 8.320 | 8.370 | 7.235 | 93,528 |
| 2025-02-11 | 8.450 | 8.474 | 8.320 | 8.320 | 7.192 | 126,519 |
| 2025-02-10 | 8.400 | 8.480 | 8.400 | 8.400 | 7.261 | 289,974 |
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.