ATHENS INTERNATIONAL AIRPORT S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.820 | 7.880 | 7.790 | 7.790 | 6.734 | 118,832 |
| 2024-11-07 | 7.810 | 7.910 | 7.810 | 7.812 | 6.753 | 93,691 |
| 2024-11-06 | 7.886 | 7.984 | 7.820 | 7.820 | 6.760 | 169,996 |
| 2024-11-05 | 7.828 | 7.940 | 7.828 | 7.886 | 6.817 | 114,949 |
| 2024-11-04 | 7.740 | 7.894 | 7.740 | 7.810 | 6.751 | 112,736 |
| 2024-11-01 | 7.850 | 7.850 | 7.712 | 7.740 | 6.691 | 112,327 |
| 2024-10-31 | 7.750 | 7.850 | 7.700 | 7.850 | 6.786 | 133,553 |
| 2024-10-30 | 7.800 | 7.890 | 7.712 | 7.750 | 6.699 | 54,497 |
| 2024-10-29 | 7.560 | 7.842 | 7.560 | 7.842 | 6.779 | 148,051 |
| 2024-10-25 | 7.520 | 7.580 | 7.520 | 7.534 | 6.513 | 510,523 |
| 2024-10-24 | 7.552 | 7.590 | 7.508 | 7.550 | 6.527 | 712,275 |
| 2024-10-23 | 7.600 | 7.618 | 7.550 | 7.550 | 6.527 | 75,601 |
| 2024-10-22 | 7.646 | 7.648 | 7.570 | 7.578 | 6.551 | 68,547 |
| 2024-10-21 | 7.610 | 7.658 | 7.610 | 7.620 | 6.587 | 72,001 |
| 2024-10-18 | 7.640 | 7.658 | 7.612 | 7.636 | 6.601 | 65,510 |
| 2024-10-17 | 7.620 | 7.678 | 7.600 | 7.640 | 6.604 | 169,783 |
| 2024-10-16 | 7.574 | 7.620 | 7.560 | 7.600 | 6.570 | 120,653 |
| 2024-10-15 | 7.550 | 7.640 | 7.542 | 7.574 | 6.547 | 157,134 |
| 2024-10-14 | 7.550 | 7.580 | 7.550 | 7.560 | 6.535 | 35,220 |
| 2024-10-11 | 7.540 | 7.580 | 7.530 | 7.550 | 6.527 | 49,284 |
| 2024-10-10 | 7.502 | 7.578 | 7.490 | 7.548 | 6.525 | 45,525 |
| 2024-10-09 | 7.560 | 7.630 | 7.502 | 7.502 | 6.485 | 48,783 |
| 2024-10-08 | 7.558 | 7.560 | 7.492 | 7.560 | 6.535 | 80,098 |
| 2024-10-07 | 7.570 | 7.590 | 7.500 | 7.500 | 6.483 | 100,740 |
| 2024-10-04 | 7.530 | 7.590 | 7.502 | 7.506 | 6.489 | 74,405 |
| 2024-10-03 | 7.532 | 7.608 | 7.522 | 7.570 | 6.544 | 38,244 |
| 2024-10-02 | 7.590 | 7.650 | 7.542 | 7.598 | 6.568 | 220,335 |
| 2024-10-01 | 7.668 | 7.690 | 7.542 | 7.590 | 6.561 | 82,435 |
| 2024-09-30 | 7.640 | 7.708 | 7.640 | 7.644 | 6.608 | 125,933 |
| 2024-09-27 | 7.818 | 7.818 | 7.630 | 7.760 | 6.708 | 70,056 |
| 2024-09-26 | 7.780 | 7.838 | 7.752 | 7.770 | 6.717 | 222,468 |
| 2024-09-25 | 7.700 | 7.780 | 7.652 | 7.780 | 6.725 | 187,412 |
| 2024-09-24 | 7.628 | 7.720 | 7.628 | 7.700 | 6.656 | 74,395 |
| 2024-09-23 | 7.520 | 7.680 | 7.518 | 7.628 | 6.594 | 136,237 |
| 2024-09-20 | 7.600 | 7.830 | 7.518 | 7.518 | 6.499 | 1,215,812 |
| 2024-09-19 | 7.612 | 7.646 | 7.590 | 7.590 | 6.561 | 157,715 |
| 2024-09-18 | 7.670 | 7.686 | 7.620 | 7.620 | 6.587 | 68,778 |
| 2024-09-17 | 7.672 | 7.714 | 7.662 | 7.670 | 6.630 | 116,723 |
| 2024-09-16 | 7.770 | 7.772 | 7.680 | 7.680 | 6.639 | 60,871 |
| 2024-09-13 | 7.710 | 7.730 | 7.690 | 7.700 | 6.656 | 62,544 |
| 2024-09-12 | 7.730 | 7.800 | 7.710 | 7.710 | 6.665 | 151,834 |
| 2024-09-11 | 7.788 | 7.816 | 7.710 | 7.710 | 6.665 | 138,428 |
| 2024-09-10 | 7.800 | 7.826 | 7.662 | 7.738 | 6.689 | 99,842 |
| 2024-09-09 | 7.860 | 7.860 | 7.790 | 7.800 | 6.743 | 123,199 |
| 2024-09-06 | 7.810 | 7.870 | 7.810 | 7.860 | 6.795 | 52,108 |
| 2024-09-05 | 7.870 | 7.878 | 7.796 | 7.864 | 6.798 | 59,664 |
| 2024-09-04 | 7.898 | 7.898 | 7.898 | 7.898 | 6.827 | 0 |
| 2024-09-03 | 7.894 | 7.920 | 7.876 | 7.898 | 6.827 | 60,194 |
| 2024-09-02 | 7.804 | 7.900 | 7.804 | 7.894 | 6.824 | 39,209 |
| 2024-08-30 | 7.900 | 7.908 | 7.872 | 7.900 | 6.829 | 219,467 |
| 2024-08-29 | 7.800 | 7.900 | 7.800 | 7.868 | 6.801 | 45,615 |
| 2024-08-28 | 7.802 | 7.886 | 7.800 | 7.800 | 6.743 | 97,003 |
| 2024-08-27 | 7.910 | 7.964 | 7.840 | 7.840 | 6.777 | 175,340 |
| 2024-08-26 | 7.802 | 7.930 | 7.802 | 7.910 | 6.838 | 72,881 |
| 2024-08-23 | 7.850 | 7.874 | 7.740 | 7.800 | 6.743 | 51,172 |
| 2024-08-22 | 7.800 | 7.902 | 7.780 | 7.848 | 6.784 | 79,482 |
| 2024-08-21 | 7.650 | 7.880 | 7.650 | 7.778 | 6.724 | 285,261 |
| 2024-08-20 | 7.468 | 7.650 | 7.468 | 7.632 | 6.597 | 84,007 |
| 2024-08-19 | 7.440 | 7.484 | 7.410 | 7.468 | 6.456 | 127,444 |
| 2024-08-16 | 7.402 | 7.480 | 7.360 | 7.392 | 6.390 | 123,265 |
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.