ATHENS INTERNATIONAL AIRPORT S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 8.500 | 8.530 | 8.370 | 8.500 | 7.348 | 171,435 |
| 2025-02-06 | 8.600 | 8.630 | 8.460 | 8.490 | 7.339 | 263,132 |
| 2025-02-05 | 8.500 | 8.630 | 8.450 | 8.620 | 7.452 | 181,171 |
| 2025-02-04 | 8.398 | 8.540 | 8.398 | 8.500 | 7.348 | 180,683 |
| 2025-02-03 | 8.490 | 8.490 | 8.320 | 8.342 | 7.211 | 107,087 |
| 2025-01-31 | 8.588 | 8.600 | 8.550 | 8.570 | 7.408 | 49,381 |
| 2025-01-30 | 8.530 | 8.580 | 8.490 | 8.580 | 7.417 | 90,164 |
| 2025-01-29 | 8.500 | 8.556 | 8.462 | 8.500 | 7.348 | 141,995 |
| 2025-01-28 | 8.478 | 8.540 | 8.464 | 8.530 | 7.374 | 107,113 |
| 2025-01-27 | 8.430 | 8.550 | 8.360 | 8.478 | 7.329 | 117,907 |
| 2025-01-24 | 8.474 | 8.546 | 8.398 | 8.546 | 7.388 | 219,543 |
| 2025-01-23 | 8.348 | 8.514 | 8.324 | 8.354 | 7.222 | 170,970 |
| 2025-01-22 | 8.098 | 8.400 | 8.022 | 8.400 | 7.261 | 320,554 |
| 2025-01-21 | 8.050 | 8.150 | 8.000 | 8.098 | 7.000 | 114,792 |
| 2025-01-20 | 8.172 | 8.184 | 8.050 | 8.050 | 6.959 | 147,168 |
| 2025-01-17 | 8.112 | 8.210 | 8.070 | 8.172 | 7.064 | 211,944 |
| 2025-01-16 | 8.242 | 8.242 | 8.130 | 8.188 | 7.078 | 57,483 |
| 2025-01-15 | 8.168 | 8.220 | 8.040 | 8.218 | 7.104 | 115,776 |
| 2025-01-14 | 8.200 | 8.200 | 8.062 | 8.100 | 7.002 | 127,188 |
| 2025-01-13 | 8.220 | 8.220 | 8.060 | 8.160 | 7.054 | 41,097 |
| 2025-01-10 | 8.212 | 8.256 | 8.122 | 8.220 | 7.106 | 111,041 |
| 2025-01-09 | 8.150 | 8.278 | 8.130 | 8.228 | 7.113 | 196,103 |
| 2025-01-08 | 8.050 | 8.210 | 8.016 | 8.150 | 7.045 | 289,272 |
| 2025-01-07 | 7.998 | 8.060 | 7.996 | 8.058 | 6.966 | 248,382 |
| 2025-01-03 | 7.998 | 8.010 | 7.980 | 7.990 | 6.907 | 117,877 |
| 2025-01-02 | 8.000 | 8.030 | 7.982 | 7.990 | 6.907 | 24,924 |
| 2024-12-31 | 8.000 | 8.020 | 7.982 | 8.000 | 6.916 | 74,438 |
| 2024-12-30 | 8.000 | 8.042 | 7.962 | 8.000 | 6.916 | 102,127 |
| 2024-12-27 | 8.000 | 8.000 | 7.950 | 8.000 | 6.916 | 85,363 |
| 2024-12-23 | 8.000 | 8.028 | 7.952 | 7.974 | 6.893 | 116,550 |
| 2024-12-20 | 8.000 | 8.050 | 7.922 | 8.000 | 6.916 | 341,519 |
| 2024-12-19 | 8.000 | 8.018 | 7.940 | 8.000 | 6.916 | 162,570 |
| 2024-12-18 | 8.000 | 8.136 | 7.990 | 8.000 | 6.916 | 132,360 |
| 2024-12-17 | 8.070 | 8.070 | 7.990 | 7.994 | 6.910 | 78,010 |
| 2024-12-16 | 8.056 | 8.098 | 8.020 | 8.020 | 6.933 | 62,346 |
| 2024-12-13 | 8.022 | 8.100 | 8.000 | 8.056 | 6.964 | 90,457 |
| 2024-12-12 | 8.140 | 8.140 | 8.026 | 8.026 | 6.938 | 47,439 |
| 2024-12-11 | 8.050 | 8.118 | 8.030 | 8.100 | 7.002 | 80,962 |
| 2024-12-10 | 8.140 | 8.142 | 8.020 | 8.020 | 6.933 | 207,070 |
| 2024-12-09 | 8.060 | 8.160 | 8.060 | 8.146 | 7.042 | 79,573 |
| 2024-12-06 | 8.130 | 8.220 | 8.062 | 8.100 | 7.002 | 144,862 |
| 2024-12-05 | 8.050 | 8.210 | 8.044 | 8.210 | 7.097 | 193,698 |
| 2024-12-04 | 7.994 | 8.080 | 7.994 | 8.050 | 6.959 | 126,970 |
| 2024-12-03 | 8.150 | 8.158 | 8.000 | 8.000 | 6.916 | 211,148 |
| 2024-12-02 | 8.148 | 8.150 | 8.050 | 8.150 | 7.045 | 77,582 |
| 2024-11-29 | 8.062 | 8.110 | 8.050 | 8.050 | 6.959 | 35,201 |
| 2024-11-28 | 8.100 | 8.150 | 7.960 | 8.150 | 7.045 | 88,811 |
| 2024-11-27 | 8.150 | 8.220 | 7.850 | 8.042 | 6.952 | 178,167 |
| 2024-11-26 | 8.004 | 8.160 | 8.004 | 8.150 | 7.045 | 68,351 |
| 2024-11-25 | 8.000 | 8.060 | 7.960 | 8.060 | 6.967 | 128,869 |
| 2024-11-22 | 7.990 | 8.100 | 7.902 | 7.990 | 6.907 | 209,378 |
| 2024-11-21 | 7.798 | 8.000 | 7.776 | 7.980 | 6.898 | 82,224 |
| 2024-11-20 | 7.788 | 7.874 | 7.750 | 7.798 | 6.741 | 115,676 |
| 2024-11-19 | 7.830 | 7.884 | 7.704 | 7.726 | 6.679 | 126,188 |
| 2024-11-18 | 7.900 | 7.900 | 7.800 | 7.860 | 6.795 | 44,500 |
| 2024-11-15 | 7.910 | 7.930 | 7.854 | 7.902 | 6.831 | 68,127 |
| 2024-11-14 | 7.770 | 7.910 | 7.770 | 7.900 | 6.829 | 82,278 |
| 2024-11-13 | 7.970 | 7.970 | 7.790 | 7.790 | 6.734 | 232,128 |
| 2024-11-12 | 7.820 | 7.970 | 7.820 | 7.950 | 6.872 | 162,908 |
| 2024-11-11 | 7.780 | 7.930 | 7.780 | 7.850 | 6.786 | 41,650 |
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.