Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 7.000 | 7.040 | 6.800 | 7.000 | 5.403 | 208 |
| 2023-11-17 | 6.800 | 7.180 | 6.800 | 7.040 | 5.434 | 1,824 |
| 2023-11-16 | 6.900 | 6.940 | 6.900 | 6.940 | 5.357 | 200 |
| 2023-11-15 | 6.360 | 6.900 | 6.360 | 6.900 | 5.326 | 644 |
| 2023-11-14 | 6.660 | 6.920 | 6.660 | 6.820 | 5.264 | 1,030 |
| 2023-11-13 | 6.660 | 6.800 | 6.660 | 6.660 | 5.141 | 265 |
| 2023-11-10 | 6.940 | 6.940 | 6.800 | 6.840 | 5.280 | 115 |
| 2023-11-09 | 6.760 | 6.760 | 6.760 | 6.760 | 5.218 | 0 |
| 2023-11-08 | 6.920 | 6.920 | 6.520 | 6.760 | 5.218 | 1,789 |
| 2023-11-07 | 7.160 | 7.180 | 6.900 | 6.920 | 5.342 | 120 |
| 2023-11-06 | 6.500 | 7.500 | 6.500 | 7.160 | 5.527 | 625 |
| 2023-11-03 | 7.000 | 7.000 | 6.900 | 6.940 | 5.357 | 321 |
| 2023-11-02 | 6.760 | 6.900 | 6.760 | 6.900 | 5.326 | 285 |
| 2023-11-01 | 6.320 | 6.880 | 6.320 | 6.760 | 5.218 | 110 |
| 2023-10-31 | 6.680 | 6.700 | 6.660 | 6.700 | 5.172 | 635 |
| 2023-10-30 | 6.520 | 6.700 | 6.520 | 6.560 | 5.064 | 1,410 |
| 2023-10-27 | 6.560 | 6.560 | 6.560 | 6.560 | 5.064 | 120 |
| 2023-10-26 | 6.640 | 6.700 | 6.500 | 6.560 | 5.064 | 510 |
| 2023-10-25 | 6.760 | 6.760 | 6.600 | 6.640 | 5.125 | 1,310 |
| 2023-10-24 | 6.600 | 6.740 | 6.600 | 6.620 | 5.110 | 1,856 |
| 2023-10-23 | 6.800 | 6.820 | 6.800 | 6.800 | 5.249 | 264 |
| 2023-10-20 | 6.540 | 6.960 | 6.540 | 6.840 | 5.280 | 717 |
| 2023-10-19 | 7.300 | 7.300 | 6.700 | 7.060 | 5.450 | 310 |
| 2023-10-18 | 7.180 | 7.180 | 6.540 | 7.100 | 5.480 | 415 |
| 2023-10-17 | 6.440 | 6.980 | 6.440 | 6.880 | 5.311 | 200 |
| 2023-10-16 | 7.180 | 7.180 | 6.840 | 7.180 | 7.180 | 100 |
| 2023-10-13 | 7.480 | 7.480 | 6.720 | 6.840 | 5.280 | 409 |
| 2023-10-12 | 7.200 | 7.340 | 6.760 | 7.040 | 5.434 | 320 |
| 2023-10-11 | 6.600 | 7.100 | 6.600 | 6.940 | 5.357 | 366 |
| 2023-10-10 | 7.440 | 7.440 | 7.000 | 7.400 | 7.400 | 9 |
| 2023-10-09 | 6.640 | 7.080 | 6.460 | 7.000 | 5.403 | 510 |
| 2023-10-06 | 7.000 | 7.100 | 7.000 | 7.100 | 5.480 | 818 |
| 2023-10-05 | 7.680 | 7.680 | 7.100 | 7.100 | 5.480 | 303 |
| 2023-10-04 | 7.700 | 7.700 | 7.080 | 7.080 | 5.465 | 165 |
| 2023-10-03 | 7.160 | 7.160 | 6.980 | 7.060 | 5.450 | 356 |
| 2023-10-02 | 7.380 | 7.380 | 7.160 | 7.380 | 7.380 | 15 |
| 2023-09-29 | 7.180 | 7.260 | 7.140 | 7.160 | 5.527 | 1,000 |
| 2023-09-28 | 6.720 | 7.380 | 6.700 | 7.200 | 5.558 | 1,098 |
| 2023-09-27 | 7.380 | 7.380 | 7.380 | 7.380 | 5.697 | 0 |
| 2023-09-26 | 7.380 | 7.380 | 7.380 | 7.380 | 5.697 | 400 |
| 2023-09-25 | 7.140 | 7.380 | 7.120 | 7.380 | 5.697 | 905 |
| 2023-09-22 | 7.140 | 7.320 | 7.140 | 7.240 | 5.589 | 217 |
| 2023-09-21 | 7.300 | 7.300 | 7.180 | 7.220 | 5.573 | 178 |
| 2023-09-20 | 7.800 | 7.800 | 7.300 | 7.300 | 5.635 | 49 |
| 2023-09-19 | 7.280 | 7.300 | 7.160 | 7.300 | 5.635 | 704 |
| 2023-09-18 | 7.160 | 7.360 | 7.160 | 7.360 | 5.681 | 700 |
| 2023-09-15 | 7.400 | 7.460 | 7.400 | 7.400 | 5.712 | 99 |
| 2023-09-14 | 7.480 | 7.480 | 7.400 | 7.400 | 5.712 | 620 |
| 2023-09-13 | 7.300 | 7.400 | 7.300 | 7.340 | 5.666 | 165 |
| 2023-09-12 | 7.240 | 7.680 | 7.240 | 7.300 | 5.635 | 439 |
| 2023-09-11 | 7.500 | 7.500 | 7.500 | 7.500 | 5.789 | 1,041 |
| 2023-09-08 | 7.420 | 7.500 | 7.320 | 7.500 | 5.789 | 1,195 |
| 2023-09-07 | 7.520 | 7.520 | 7.520 | 7.520 | 5.805 | 200 |
| 2023-09-06 | 7.520 | 7.680 | 7.460 | 7.500 | 5.789 | 365 |
| 2023-09-05 | 7.780 | 7.800 | 7.600 | 7.640 | 5.897 | 1,340 |
| 2023-09-04 | 8.140 | 8.140 | 7.780 | 8.140 | 8.140 | 16 |
| 2023-09-01 | 7.780 | 7.780 | 7.780 | 7.780 | 6.005 | 35 |
| 2023-08-31 | 7.780 | 7.840 | 7.780 | 7.780 | 6.005 | 174 |
| 2023-08-30 | 8.000 | 8.000 | 8.000 | 8.000 | 6.175 | 0 |
| 2023-08-29 | 7.720 | 8.000 | 7.720 | 8.000 | 6.175 | 644 |
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.