Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 7.200 | 7.200 | 7.200 | 7.200 | 6.947 | 150 |
| 2024-05-20 | 7.100 | 7.380 | 7.100 | 7.100 | 6.851 | 50 |
| 2024-05-17 | 7.020 | 7.100 | 7.020 | 7.100 | 6.851 | 1,264 |
| 2024-05-16 | 7.200 | 7.200 | 7.040 | 7.160 | 6.908 | 1,429 |
| 2024-05-15 | 7.220 | 7.240 | 7.140 | 7.200 | 6.947 | 712 |
| 2024-05-14 | 7.020 | 7.200 | 6.880 | 7.160 | 6.908 | 1,131 |
| 2024-05-13 | 7.300 | 7.300 | 7.100 | 7.200 | 6.947 | 79 |
| 2024-05-10 | 7.200 | 7.200 | 7.120 | 7.200 | 6.947 | 1,004 |
| 2024-05-09 | 7.100 | 7.280 | 7.100 | 7.200 | 6.947 | 1,184 |
| 2024-05-08 | 7.420 | 7.420 | 7.240 | 7.320 | 7.063 | 545 |
| 2024-05-02 | 7.400 | 7.420 | 7.200 | 7.200 | 6.947 | 1,737 |
| 2024-04-30 | 7.300 | 7.440 | 7.300 | 7.300 | 7.300 | 20 |
| 2024-04-29 | 7.440 | 7.440 | 7.280 | 7.440 | 7.179 | 559 |
| 2024-04-26 | 7.460 | 7.460 | 7.340 | 7.460 | 7.198 | 962 |
| 2024-04-25 | 7.320 | 7.480 | 7.280 | 7.340 | 7.082 | 221 |
| 2024-04-24 | 7.500 | 7.500 | 7.320 | 7.320 | 7.063 | 512 |
| 2024-04-23 | 7.620 | 7.620 | 7.340 | 7.400 | 7.140 | 1,170 |
| 2024-04-22 | 7.480 | 7.500 | 7.480 | 7.480 | 7.480 | 100 |
| 2024-04-19 | 7.280 | 7.500 | 7.100 | 7.500 | 7.237 | 807 |
| 2024-04-18 | 7.100 | 7.500 | 7.100 | 7.280 | 7.024 | 451 |
| 2024-04-17 | 7.220 | 7.380 | 7.100 | 7.240 | 6.986 | 947 |
| 2024-04-16 | 7.500 | 7.500 | 7.000 | 7.060 | 6.812 | 1,836 |
| 2024-04-15 | 7.540 | 7.540 | 7.380 | 7.420 | 7.159 | 489 |
| 2024-04-12 | 7.660 | 7.720 | 7.660 | 7.660 | 7.391 | 295 |
| 2024-04-11 | 7.600 | 7.720 | 7.600 | 7.720 | 7.449 | 136 |
| 2024-04-10 | 7.680 | 7.860 | 7.540 | 7.720 | 7.449 | 1,587 |
| 2024-04-09 | 7.680 | 7.960 | 7.540 | 7.680 | 7.410 | 1,410 |
| 2024-04-08 | 7.720 | 8.000 | 7.680 | 8.000 | 7.719 | 600 |
| 2024-04-05 | 7.640 | 7.940 | 7.520 | 7.560 | 7.294 | 1,387 |
| 2024-04-04 | 7.700 | 8.000 | 7.680 | 7.860 | 7.584 | 1,690 |
| 2024-04-03 | 8.480 | 8.480 | 7.600 | 7.660 | 7.391 | 1,964 |
| 2024-04-02 | 8.200 | 8.200 | 7.980 | 7.980 | 7.700 | 627 |
| 2024-03-28 | 8.160 | 8.240 | 8.000 | 8.240 | 7.951 | 1,712 |
| 2024-03-27 | 7.680 | 8.700 | 7.680 | 8.140 | 7.854 | 1,981 |
| 2024-03-26 | 8.040 | 8.400 | 8.040 | 8.320 | 8.028 | 5,279 |
| 2024-03-22 | 11.400 | 11.400 | 11.000 | 11.000 | 8.491 | 4,506 |
| 2024-03-21 | 11.250 | 11.400 | 11.250 | 11.300 | 8.722 | 3,861 |
| 2024-03-20 | 11.200 | 11.300 | 11.000 | 11.150 | 8.607 | 1,661 |
| 2024-03-19 | 11.000 | 11.250 | 11.000 | 11.100 | 8.568 | 2,245 |
| 2024-03-15 | 11.250 | 11.250 | 11.250 | 11.250 | 8.684 | 1,247 |
| 2024-03-14 | 11.250 | 11.300 | 11.100 | 11.250 | 8.684 | 770 |
| 2024-03-13 | 11.200 | 11.350 | 11.200 | 11.300 | 8.722 | 890 |
| 2024-03-12 | 11.250 | 11.300 | 11.200 | 11.250 | 8.684 | 2,299 |
| 2024-03-11 | 11.300 | 11.450 | 11.200 | 11.250 | 8.684 | 3,474 |
| 2024-03-08 | 10.900 | 11.150 | 10.850 | 11.150 | 8.607 | 1,340 |
| 2024-03-07 | 11.000 | 11.200 | 11.000 | 11.050 | 8.529 | 504 |
| 2024-03-06 | 11.300 | 11.350 | 11.000 | 11.000 | 8.491 | 2,840 |
| 2024-03-05 | 11.500 | 11.500 | 11.250 | 11.350 | 8.761 | 1,829 |
| 2024-03-04 | 11.750 | 11.750 | 11.400 | 11.400 | 8.800 | 2,555 |
| 2024-03-01 | 11.650 | 11.750 | 11.300 | 11.650 | 8.993 | 2,517 |
| 2024-02-29 | 11.600 | 11.650 | 11.450 | 11.450 | 8.838 | 2,808 |
| 2024-02-28 | 11.750 | 11.750 | 11.250 | 11.400 | 8.800 | 3,082 |
| 2024-02-27 | 11.000 | 11.350 | 11.000 | 11.300 | 8.722 | 3,807 |
| 2024-02-26 | 11.350 | 11.350 | 11.000 | 11.050 | 8.529 | 2,807 |
| 2024-02-23 | 11.200 | 11.300 | 11.050 | 11.050 | 8.529 | 2,024 |
| 2024-02-22 | 10.700 | 11.200 | 10.500 | 11.000 | 8.491 | 16,764 |
| 2024-02-21 | 10.350 | 10.750 | 10.200 | 10.400 | 8.028 | 5,514 |
| 2024-02-20 | 10.450 | 10.450 | 10.100 | 10.200 | 7.873 | 1,945 |
| 2024-02-19 | 10.200 | 10.300 | 10.000 | 10.100 | 7.796 | 1,109 |
| 2024-02-16 | 10.100 | 10.200 | 10.100 | 10.200 | 7.873 | 544 |
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.