Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 7.600 | 7.600 | 7.560 | 7.560 | 5.651 | 1,000 |
| 2023-05-31 | 7.700 | 7.740 | 7.580 | 7.580 | 5.665 | 1,385 |
| 2023-05-30 | 7.680 | 7.700 | 7.620 | 7.700 | 5.755 | 885 |
| 2023-05-29 | 7.740 | 7.800 | 7.620 | 7.780 | 5.815 | 1,475 |
| 2023-05-26 | 7.620 | 7.780 | 7.600 | 7.740 | 5.785 | 300 |
| 2023-05-25 | 7.560 | 7.780 | 7.560 | 7.720 | 5.770 | 500 |
| 2023-05-24 | 7.600 | 7.640 | 7.600 | 7.600 | 5.680 | 870 |
| 2023-05-23 | 7.720 | 7.720 | 7.600 | 7.620 | 5.695 | 1,033 |
| 2023-05-22 | 7.840 | 7.860 | 7.600 | 7.660 | 5.725 | 1,428 |
| 2023-05-19 | 7.600 | 7.600 | 7.500 | 7.520 | 5.621 | 118 |
| 2023-05-18 | 7.500 | 7.500 | 7.500 | 7.500 | 5.606 | 0 |
| 2023-05-17 | 7.680 | 7.680 | 7.500 | 7.500 | 5.606 | 999 |
| 2023-05-16 | 7.380 | 7.680 | 7.380 | 7.660 | 5.725 | 721 |
| 2023-05-15 | 7.500 | 7.500 | 7.380 | 7.380 | 5.516 | 140 |
| 2023-05-12 | 7.420 | 7.420 | 7.420 | 7.420 | 5.546 | 30 |
| 2023-05-11 | 7.320 | 7.480 | 7.320 | 7.380 | 5.516 | 5,234 |
| 2023-05-10 | 7.440 | 7.480 | 7.440 | 7.440 | 5.561 | 85 |
| 2023-05-09 | 7.500 | 7.580 | 7.420 | 7.580 | 5.665 | 1,287 |
| 2023-05-08 | 7.600 | 7.660 | 7.500 | 7.540 | 5.636 | 1,380 |
| 2023-05-05 | 7.700 | 7.760 | 7.580 | 7.760 | 5.800 | 243 |
| 2023-05-04 | 7.840 | 7.840 | 7.440 | 7.760 | 5.800 | 2,740 |
| 2023-05-03 | 7.920 | 7.920 | 7.840 | 7.840 | 5.860 | 207 |
| 2023-05-02 | 8.100 | 8.260 | 7.580 | 7.820 | 5.845 | 1,881 |
| 2023-04-28 | 8.080 | 8.260 | 8.000 | 8.080 | 6.039 | 828 |
| 2023-04-27 | 8.300 | 8.300 | 8.020 | 8.080 | 6.039 | 1,130 |
| 2023-04-26 | 8.020 | 8.400 | 8.020 | 8.120 | 6.069 | 217 |
| 2023-04-25 | 8.040 | 8.260 | 8.040 | 8.140 | 6.084 | 1,669 |
| 2023-04-24 | 8.340 | 8.400 | 8.320 | 8.320 | 6.219 | 300 |
| 2023-04-21 | 8.100 | 8.300 | 8.100 | 8.100 | 6.054 | 2,150 |
| 2023-04-20 | 8.280 | 8.280 | 8.000 | 8.000 | 5.979 | 660 |
| 2023-04-19 | 8.140 | 8.400 | 8.140 | 8.140 | 7.881 | 1 |
| 2023-04-18 | 8.380 | 8.420 | 8.200 | 8.400 | 6.278 | 227 |
| 2023-04-13 | 8.380 | 8.380 | 8.260 | 8.260 | 6.174 | 68 |
| 2023-04-12 | 8.200 | 8.400 | 8.200 | 8.240 | 6.159 | 410 |
| 2023-04-11 | 8.100 | 8.200 | 8.100 | 8.180 | 6.114 | 395 |
| 2023-04-06 | 8.120 | 8.320 | 8.120 | 8.320 | 6.219 | 46 |
| 2023-04-05 | 8.420 | 8.420 | 8.420 | 8.420 | 6.293 | 0 |
| 2023-04-04 | 8.300 | 8.500 | 8.200 | 8.420 | 6.293 | 320 |
| 2023-04-03 | 8.360 | 8.580 | 8.200 | 8.260 | 6.174 | 779 |
| 2023-03-31 | 8.320 | 8.500 | 8.320 | 8.360 | 6.248 | 208 |
| 2023-03-30 | 8.380 | 8.560 | 8.240 | 8.320 | 6.219 | 1,070 |
| 2023-03-29 | 8.160 | 8.180 | 8.040 | 8.100 | 6.054 | 2,348 |
| 2023-03-28 | 8.000 | 8.300 | 8.000 | 8.160 | 6.099 | 621 |
| 2023-03-27 | 7.880 | 8.540 | 7.880 | 8.060 | 6.024 | 43 |
| 2023-03-24 | 8.020 | 8.260 | 8.020 | 8.080 | 6.039 | 1,345 |
| 2023-03-23 | 8.200 | 8.380 | 8.160 | 8.260 | 6.174 | 945 |
| 2023-03-22 | 8.160 | 8.360 | 8.160 | 8.260 | 6.174 | 42 |
| 2023-03-21 | 8.160 | 8.420 | 8.160 | 8.400 | 6.278 | 751 |
| 2023-03-20 | 7.440 | 8.200 | 7.440 | 8.160 | 6.099 | 1,170 |
| 2023-03-17 | 8.300 | 8.500 | 8.240 | 8.240 | 6.159 | 185 |
| 2023-03-16 | 8.180 | 8.280 | 8.180 | 8.240 | 6.159 | 640 |
| 2023-03-15 | 8.200 | 8.460 | 8.100 | 8.200 | 6.129 | 948 |
| 2023-03-14 | 8.000 | 8.300 | 8.000 | 8.200 | 6.129 | 452 |
| 2023-03-13 | 8.320 | 8.320 | 8.280 | 8.300 | 6.204 | 857 |
| 2023-03-10 | 8.500 | 8.500 | 8.200 | 8.280 | 6.189 | 551 |
| 2023-03-09 | 8.320 | 8.520 | 8.300 | 8.300 | 6.204 | 410 |
| 2023-03-08 | 8.400 | 8.680 | 8.400 | 8.400 | 6.278 | 652 |
| 2023-03-07 | 8.260 | 8.580 | 8.260 | 8.400 | 6.278 | 974 |
| 2023-03-06 | 8.940 | 8.940 | 8.740 | 8.740 | 6.532 | 70 |
| 2023-03-03 | 8.480 | 8.820 | 8.480 | 8.800 | 6.577 | 918 |
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.