Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 6.900 | 7.280 | 6.900 | 7.240 | 7.240 | 1,011 |
| 2024-08-13 | 6.780 | 6.900 | 6.700 | 6.880 | 6.880 | 95 |
| 2024-08-12 | 6.780 | 6.780 | 6.640 | 6.700 | 6.700 | 504 |
| 2024-08-09 | 6.800 | 6.900 | 6.600 | 6.780 | 6.780 | 232 |
| 2024-08-08 | 6.980 | 6.980 | 6.620 | 6.800 | 6.800 | 769 |
| 2024-08-07 | 6.220 | 6.800 | 6.220 | 6.640 | 6.640 | 845 |
| 2024-08-06 | 6.720 | 6.880 | 6.700 | 6.860 | 6.860 | 1,569 |
| 2024-08-05 | 7.140 | 7.140 | 6.660 | 6.660 | 6.660 | 2,022 |
| 2024-08-02 | 7.480 | 7.480 | 7.300 | 7.400 | 7.140 | 2,470 |
| 2024-08-01 | 7.500 | 7.500 | 6.780 | 7.480 | 7.217 | 917 |
| 2024-07-31 | 7.480 | 7.480 | 7.400 | 7.400 | 7.140 | 16 |
| 2024-07-30 | 7.400 | 7.400 | 7.220 | 7.400 | 7.140 | 469 |
| 2024-07-29 | 7.480 | 7.480 | 6.840 | 7.120 | 6.870 | 132 |
| 2024-07-26 | 7.460 | 7.480 | 7.460 | 7.480 | 7.217 | 889 |
| 2024-07-25 | 7.040 | 7.420 | 6.920 | 7.420 | 7.420 | 52 |
| 2024-07-24 | 7.460 | 7.460 | 6.920 | 7.460 | 7.460 | 30 |
| 2024-07-23 | 7.460 | 7.460 | 6.920 | 7.060 | 7.060 | 14 |
| 2024-07-22 | 6.840 | 7.420 | 6.840 | 6.920 | 6.677 | 425 |
| 2024-07-19 | 7.200 | 7.460 | 7.200 | 7.260 | 7.005 | 14 |
| 2024-07-18 | 7.400 | 7.400 | 7.260 | 7.260 | 7.005 | 522 |
| 2024-07-17 | 7.420 | 7.420 | 7.300 | 7.300 | 7.044 | 889 |
| 2024-07-16 | 7.200 | 7.200 | 7.200 | 7.200 | 6.947 | 450 |
| 2024-07-15 | 6.980 | 7.280 | 6.920 | 7.020 | 6.773 | 2,914 |
| 2024-07-12 | 7.000 | 7.000 | 6.980 | 6.980 | 6.735 | 698 |
| 2024-07-11 | 6.940 | 7.000 | 6.940 | 6.940 | 6.696 | 340 |
| 2024-07-10 | 6.900 | 7.000 | 6.900 | 6.980 | 6.735 | 1,165 |
| 2024-07-09 | 7.000 | 7.000 | 6.900 | 6.920 | 6.677 | 280 |
| 2024-07-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.658 | 35 |
| 2024-07-05 | 6.740 | 7.000 | 6.700 | 6.900 | 6.658 | 320 |
| 2024-07-04 | 6.700 | 6.780 | 6.700 | 6.740 | 6.503 | 449 |
| 2024-07-03 | 6.640 | 6.760 | 6.640 | 6.700 | 6.465 | 236 |
| 2024-07-02 | 6.880 | 6.880 | 6.640 | 6.640 | 6.407 | 213 |
| 2024-07-01 | 6.520 | 6.880 | 6.520 | 6.560 | 6.330 | 173 |
| 2024-06-28 | 6.840 | 6.880 | 6.560 | 6.560 | 6.560 | 50 |
| 2024-06-27 | 6.340 | 6.900 | 6.340 | 6.880 | 6.638 | 714 |
| 2024-06-26 | 6.480 | 6.480 | 6.420 | 6.460 | 6.233 | 181 |
| 2024-06-25 | 6.580 | 6.580 | 6.460 | 6.500 | 6.272 | 149 |
| 2024-06-21 | 6.620 | 6.620 | 6.420 | 6.460 | 6.233 | 470 |
| 2024-06-20 | 6.660 | 6.660 | 6.320 | 6.580 | 6.349 | 580 |
| 2024-06-19 | 6.680 | 6.680 | 6.500 | 6.580 | 6.349 | 4,008 |
| 2024-06-18 | 6.800 | 6.800 | 6.620 | 6.720 | 6.484 | 2,422 |
| 2024-06-17 | 7.000 | 7.000 | 6.820 | 6.940 | 6.696 | 137 |
| 2024-06-14 | 6.900 | 6.900 | 6.780 | 6.800 | 6.561 | 775 |
| 2024-06-13 | 6.960 | 6.960 | 6.820 | 6.820 | 6.580 | 334 |
| 2024-06-12 | 6.820 | 7.000 | 6.820 | 6.880 | 6.638 | 262 |
| 2024-06-11 | 6.900 | 7.000 | 6.900 | 6.900 | 6.900 | 15 |
| 2024-06-10 | 7.100 | 7.100 | 6.980 | 7.000 | 6.754 | 652 |
| 2024-06-07 | 7.080 | 7.080 | 6.900 | 7.020 | 6.773 | 309 |
| 2024-06-06 | 7.000 | 7.000 | 7.000 | 7.000 | 6.754 | 186 |
| 2024-06-05 | 6.900 | 6.900 | 6.840 | 6.840 | 6.600 | 960 |
| 2024-06-04 | 6.800 | 6.980 | 6.800 | 6.860 | 6.619 | 288 |
| 2024-06-03 | 7.000 | 7.000 | 6.960 | 7.000 | 6.754 | 198 |
| 2024-05-31 | 6.740 | 7.000 | 6.740 | 7.000 | 6.754 | 553 |
| 2024-05-30 | 7.220 | 7.220 | 6.980 | 7.080 | 6.831 | 541 |
| 2024-05-29 | 6.800 | 6.840 | 6.800 | 6.820 | 6.580 | 391 |
| 2024-05-28 | 6.820 | 6.920 | 6.800 | 6.900 | 6.658 | 2,188 |
| 2024-05-27 | 6.940 | 6.960 | 6.860 | 6.920 | 6.677 | 1,259 |
| 2024-05-24 | 7.060 | 7.100 | 6.900 | 6.940 | 6.696 | 1,420 |
| 2024-05-23 | 7.200 | 7.200 | 7.020 | 7.060 | 6.812 | 711 |
| 2024-05-22 | 7.100 | 7.200 | 7.100 | 7.100 | 7.100 | 48 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 0.2600 EUR |
| 2022-09-14 | 3.4200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.