Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 7.800 | 7.800 | 7.760 | 7.760 | 5.990 | 650 |
| 2023-08-25 | 7.800 | 7.800 | 7.800 | 7.800 | 6.021 | 0 |
| 2023-08-24 | 7.680 | 7.840 | 7.680 | 7.800 | 6.021 | 1,325 |
| 2023-08-23 | 7.800 | 7.820 | 7.800 | 7.800 | 6.021 | 140 |
| 2023-08-22 | 7.740 | 7.740 | 7.740 | 7.740 | 5.974 | 50 |
| 2023-08-21 | 7.780 | 7.780 | 7.740 | 7.780 | 7.780 | 90 |
| 2023-08-18 | 7.740 | 7.740 | 7.740 | 7.740 | 5.974 | 0 |
| 2023-08-17 | 7.660 | 8.100 | 7.660 | 7.740 | 5.974 | 78 |
| 2023-08-16 | 7.720 | 7.740 | 7.720 | 7.740 | 5.974 | 155 |
| 2023-08-14 | 7.660 | 8.140 | 7.640 | 7.900 | 6.098 | 405 |
| 2023-08-11 | 8.140 | 8.140 | 7.820 | 7.860 | 6.067 | 1,027 |
| 2023-08-10 | 7.920 | 7.920 | 7.900 | 7.900 | 6.098 | 750 |
| 2023-08-09 | 8.000 | 8.000 | 7.960 | 7.960 | 6.144 | 4,122 |
| 2023-08-08 | 7.920 | 8.180 | 7.920 | 8.160 | 6.299 | 21 |
| 2023-08-07 | 8.140 | 8.160 | 8.140 | 8.160 | 6.299 | 440 |
| 2023-08-04 | 7.960 | 8.180 | 7.720 | 7.780 | 6.005 | 1,220 |
| 2023-08-03 | 7.600 | 7.960 | 7.600 | 7.960 | 6.144 | 1,599 |
| 2023-08-02 | 7.600 | 7.860 | 7.600 | 7.700 | 5.944 | 557 |
| 2023-08-01 | 7.820 | 7.820 | 7.700 | 7.700 | 5.944 | 865 |
| 2023-07-31 | 7.800 | 7.940 | 7.620 | 7.720 | 5.959 | 1,020 |
| 2023-07-28 | 7.820 | 7.820 | 7.820 | 7.820 | 6.036 | 130 |
| 2023-07-27 | 7.860 | 7.860 | 7.820 | 7.820 | 6.036 | 220 |
| 2023-07-26 | 7.900 | 7.900 | 7.800 | 7.800 | 6.021 | 1,072 |
| 2023-07-25 | 7.820 | 7.820 | 7.800 | 7.800 | 6.021 | 2,580 |
| 2023-07-24 | 7.980 | 7.980 | 7.800 | 7.820 | 6.036 | 746 |
| 2023-07-21 | 7.940 | 7.940 | 7.940 | 7.940 | 6.129 | 50 |
| 2023-07-20 | 8.000 | 8.000 | 7.940 | 7.940 | 6.129 | 850 |
| 2023-07-19 | 7.760 | 8.100 | 7.760 | 7.980 | 6.160 | 490 |
| 2023-07-18 | 8.240 | 8.260 | 8.160 | 8.200 | 6.129 | 1,332 |
| 2023-07-17 | 8.300 | 8.300 | 8.200 | 8.200 | 6.129 | 2,658 |
| 2023-07-14 | 8.260 | 8.260 | 8.260 | 8.260 | 6.174 | 0 |
| 2023-07-13 | 8.220 | 8.260 | 8.200 | 8.260 | 6.174 | 1,192 |
| 2023-07-12 | 8.240 | 8.240 | 8.060 | 8.240 | 7.978 | 51 |
| 2023-07-11 | 7.740 | 8.280 | 7.740 | 8.060 | 6.024 | 216 |
| 2023-07-10 | 8.260 | 8.260 | 8.260 | 8.260 | 6.174 | 0 |
| 2023-07-07 | 7.720 | 8.260 | 7.720 | 8.260 | 6.174 | 215 |
| 2023-07-06 | 8.000 | 8.200 | 8.000 | 8.040 | 6.009 | 38 |
| 2023-07-05 | 8.040 | 8.280 | 8.040 | 8.040 | 6.009 | 10,479 |
| 2023-07-04 | 8.060 | 8.180 | 7.900 | 8.080 | 6.039 | 1,001 |
| 2023-07-03 | 8.240 | 8.240 | 8.060 | 8.220 | 7.959 | 90 |
| 2023-06-30 | 8.260 | 8.260 | 8.060 | 8.060 | 6.024 | 1,410 |
| 2023-06-29 | 8.480 | 8.480 | 8.000 | 8.260 | 6.174 | 766 |
| 2023-06-28 | 8.240 | 8.240 | 8.000 | 8.020 | 7.765 | 34 |
| 2023-06-27 | 7.980 | 8.140 | 7.980 | 8.000 | 5.979 | 1,400 |
| 2023-06-26 | 8.460 | 8.460 | 7.960 | 7.980 | 5.964 | 486 |
| 2023-06-23 | 8.460 | 8.460 | 8.300 | 8.380 | 8.114 | 22 |
| 2023-06-22 | 8.400 | 8.560 | 8.060 | 8.300 | 6.204 | 1,904 |
| 2023-06-21 | 8.140 | 8.400 | 8.140 | 8.340 | 6.234 | 1,299 |
| 2023-06-20 | 7.800 | 8.140 | 7.780 | 8.140 | 6.084 | 1,703 |
| 2023-06-19 | 7.800 | 7.960 | 7.800 | 7.840 | 5.860 | 853 |
| 2023-06-16 | 7.960 | 7.960 | 7.760 | 7.800 | 5.830 | 853 |
| 2023-06-15 | 7.960 | 7.960 | 7.740 | 7.820 | 5.845 | 111 |
| 2023-06-14 | 7.800 | 7.940 | 7.760 | 7.900 | 5.905 | 498 |
| 2023-06-13 | 7.800 | 7.820 | 7.720 | 7.820 | 5.845 | 570 |
| 2023-06-12 | 8.000 | 8.000 | 7.780 | 7.860 | 5.875 | 453 |
| 2023-06-09 | 7.760 | 7.960 | 7.760 | 7.960 | 5.949 | 521 |
| 2023-06-08 | 7.860 | 7.860 | 7.840 | 7.860 | 5.875 | 228 |
| 2023-06-07 | 7.740 | 7.980 | 7.640 | 7.860 | 5.875 | 3,322 |
| 2023-06-06 | 7.600 | 7.740 | 7.600 | 7.620 | 5.695 | 285 |
| 2023-06-02 | 7.700 | 7.700 | 7.600 | 7.620 | 5.695 | 855 |
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.