Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 9.960 | 10.200 | 9.800 | 9.980 | 7.704 | 470 |
| 2024-02-14 | 9.680 | 9.980 | 9.680 | 9.960 | 7.688 | 224 |
| 2024-02-13 | 10.000 | 10.000 | 9.760 | 9.800 | 7.565 | 3,747 |
| 2024-02-12 | 10.000 | 10.200 | 10.000 | 10.000 | 7.719 | 491 |
| 2024-02-09 | 10.000 | 10.250 | 10.000 | 10.000 | 7.719 | 561 |
| 2024-02-08 | 10.300 | 10.300 | 10.000 | 10.100 | 7.796 | 890 |
| 2024-02-07 | 10.100 | 10.100 | 10.000 | 10.100 | 7.796 | 1,062 |
| 2024-02-06 | 10.200 | 10.300 | 10.050 | 10.150 | 7.835 | 2,227 |
| 2024-02-05 | 10.500 | 10.550 | 10.200 | 10.300 | 7.951 | 3,514 |
| 2024-02-02 | 9.600 | 10.400 | 9.600 | 10.400 | 8.028 | 4,696 |
| 2024-02-01 | 10.200 | 10.200 | 9.600 | 9.600 | 7.410 | 2,290 |
| 2024-01-31 | 10.050 | 10.150 | 9.920 | 10.000 | 7.719 | 757 |
| 2024-01-30 | 9.400 | 10.250 | 9.400 | 10.000 | 7.719 | 1,838 |
| 2024-01-29 | 10.000 | 10.250 | 10.000 | 10.100 | 7.796 | 719 |
| 2024-01-26 | 10.050 | 10.200 | 9.700 | 10.000 | 7.719 | 2,122 |
| 2024-01-25 | 10.600 | 10.600 | 10.200 | 10.250 | 7.912 | 4,436 |
| 2024-01-24 | 10.150 | 10.500 | 10.150 | 10.500 | 8.105 | 9,917 |
| 2024-01-23 | 9.400 | 9.980 | 9.400 | 9.800 | 7.565 | 13,445 |
| 2024-01-22 | 8.980 | 9.580 | 8.980 | 9.400 | 7.256 | 15,949 |
| 2024-01-19 | 8.640 | 8.900 | 8.600 | 8.800 | 6.793 | 3,982 |
| 2024-01-18 | 8.980 | 8.980 | 8.600 | 8.640 | 6.669 | 1,346 |
| 2024-01-17 | 8.620 | 8.700 | 8.600 | 8.640 | 6.669 | 1,900 |
| 2024-01-16 | 8.500 | 9.000 | 8.500 | 8.600 | 6.638 | 4,801 |
| 2024-01-15 | 8.440 | 8.460 | 8.360 | 8.400 | 6.484 | 1,560 |
| 2024-01-12 | 8.500 | 8.520 | 8.280 | 8.420 | 6.499 | 1,488 |
| 2024-01-11 | 8.340 | 8.500 | 8.340 | 8.380 | 6.469 | 1,626 |
| 2024-01-10 | 8.460 | 8.500 | 8.380 | 8.500 | 6.561 | 475 |
| 2024-01-09 | 8.580 | 8.580 | 8.340 | 8.460 | 6.530 | 1,681 |
| 2024-01-08 | 8.500 | 8.500 | 8.360 | 8.420 | 6.499 | 3,523 |
| 2024-01-05 | 8.500 | 8.500 | 8.480 | 8.500 | 6.561 | 733 |
| 2024-01-04 | 8.500 | 8.700 | 8.500 | 8.540 | 6.592 | 1,014 |
| 2024-01-03 | 8.500 | 8.660 | 8.360 | 8.560 | 6.607 | 858 |
| 2024-01-02 | 8.500 | 8.640 | 8.340 | 8.500 | 6.561 | 3,866 |
| 2023-12-29 | 8.140 | 8.440 | 8.140 | 8.420 | 6.499 | 1,320 |
| 2023-12-28 | 8.240 | 8.500 | 8.100 | 8.440 | 6.515 | 2,950 |
| 2023-12-27 | 8.080 | 8.200 | 7.840 | 8.160 | 6.299 | 3,617 |
| 2023-12-22 | 8.060 | 8.120 | 7.980 | 8.040 | 6.206 | 2,339 |
| 2023-12-21 | 8.100 | 8.140 | 8.040 | 8.060 | 6.221 | 3,382 |
| 2023-12-20 | 8.060 | 8.200 | 8.000 | 8.080 | 6.237 | 3,595 |
| 2023-12-19 | 8.280 | 8.300 | 8.120 | 8.200 | 6.330 | 4,532 |
| 2023-12-18 | 8.500 | 8.500 | 8.200 | 8.280 | 6.391 | 32,168 |
| 2023-12-15 | 7.320 | 7.940 | 7.320 | 7.940 | 6.129 | 3,685 |
| 2023-12-14 | 7.000 | 7.220 | 6.960 | 7.020 | 7.020 | 31 |
| 2023-12-13 | 7.220 | 7.220 | 7.220 | 7.220 | 5.573 | 0 |
| 2023-12-12 | 7.140 | 7.300 | 6.980 | 7.220 | 5.573 | 505 |
| 2023-12-11 | 7.040 | 7.360 | 7.040 | 7.320 | 7.320 | 13 |
| 2023-12-08 | 7.360 | 7.360 | 7.360 | 7.360 | 5.681 | 0 |
| 2023-12-07 | 7.120 | 7.360 | 7.120 | 7.360 | 5.681 | 200 |
| 2023-12-06 | 7.200 | 7.380 | 7.200 | 7.240 | 5.589 | 555 |
| 2023-12-05 | 7.260 | 7.260 | 7.240 | 7.240 | 5.589 | 1,100 |
| 2023-12-04 | 7.280 | 7.280 | 7.280 | 7.280 | 5.619 | 1,000 |
| 2023-12-01 | 6.740 | 7.300 | 6.720 | 7.300 | 5.635 | 220 |
| 2023-11-30 | 7.020 | 7.340 | 7.020 | 7.320 | 5.650 | 15 |
| 2023-11-29 | 7.220 | 7.320 | 7.220 | 7.320 | 5.650 | 1,610 |
| 2023-11-28 | 7.260 | 7.400 | 7.260 | 7.360 | 5.681 | 50 |
| 2023-11-27 | 7.360 | 7.360 | 7.360 | 7.360 | 5.681 | 0 |
| 2023-11-24 | 7.380 | 7.380 | 7.060 | 7.360 | 5.681 | 193 |
| 2023-11-23 | 7.200 | 7.360 | 7.200 | 7.360 | 5.681 | 350 |
| 2023-11-22 | 7.320 | 7.320 | 7.160 | 7.300 | 5.635 | 1,193 |
| 2023-11-21 | 6.960 | 6.960 | 6.960 | 6.960 | 5.372 | 150 |
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.