Alpha Astika Akinita S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	8.480	8.820	8.480	8.800	6.577	918
2023-03-02	8.820	8.820	8.700	8.760	6.547	144
2023-03-01	8.720	8.940	8.700	8.840	6.607	1,597
2023-02-28	8.920	8.960	8.780	8.960	6.697	4,735
2023-02-24	8.700	9.220	8.700	8.920	6.667	4,299
2023-02-23	8.380	8.680	8.380	8.600	6.428	2,825
2023-02-22	8.400	8.400	8.260	8.380	6.263	1,548
2023-02-21	8.400	8.440	8.340	8.400	6.278	2,540
2023-02-20	8.480	8.480	8.380	8.380	6.263	251
2023-02-17	8.340	8.380	8.200	8.380	6.263	326
2023-02-16	8.400	8.400	8.220	8.340	6.234	3,250
2023-02-15	8.120	8.480	8.120	8.400	6.278	1,408
2023-02-14	8.400	8.400	8.200	8.200	6.129	2,414
2023-02-13	8.020	8.480	8.020	8.300	6.204	3,119
2023-02-10	8.100	8.300	7.880	8.080	6.039	3,831
2023-02-09	7.760	8.100	7.560	8.000	5.979	5,957
2023-02-08	7.820	7.820	7.600	7.780	5.815	631
2023-02-07	7.540	7.860	7.500	7.540	5.636	136
2023-02-06	7.540	7.540	7.540	7.540	5.636	233
2023-02-03	7.600	7.620	7.600	7.600	5.680	37
2023-02-02	7.620	7.620	7.600	7.600	5.680	240
2023-02-01	7.500	7.680	7.500	7.640	5.710	944
2023-01-31	7.640	7.640	7.460	7.460	5.576	530
2023-01-30	7.620	7.920	7.620	7.640	5.710	2,737
2023-01-27	7.620	7.620	7.620	7.620	5.695	97
2023-01-26	7.880	7.900	7.560	7.860	5.875	357
2023-01-25	7.900	7.900	7.780	7.900	7.649	2
2023-01-24	7.680	7.780	7.500	7.780	5.815	4,552
2023-01-23	7.700	7.800	7.700	7.700	5.755	850
2023-01-20	7.820	8.040	7.700	7.700	5.755	1,069
2023-01-19	7.560	7.960	7.560	7.820	5.845	972
2023-01-18	7.900	8.000	7.900	7.940	5.935	60
2023-01-17	8.220	8.220	8.000	8.000	5.979	233
2023-01-16	7.900	8.040	7.840	8.000	5.979	785
2023-01-13	7.560	7.900	7.560	7.840	5.860	3,628
2023-01-12	7.780	7.780	7.580	7.600	5.680	430
2023-01-11	8.080	8.080	7.760	7.780	5.815	580
2023-01-10	8.160	8.160	7.700	7.700	5.755	755
2023-01-09	7.920	8.300	7.920	8.160	6.099	11,683
2023-01-05	7.040	8.680	7.040	7.920	5.920	21,772
2023-01-04	6.960	7.000	6.760	6.760	5.053	2,695
2023-01-03	6.900	6.900	6.780	6.800	5.082	212
2023-01-02	6.700	6.900	6.680	6.700	5.008	803
2022-12-30	6.620	6.620	6.600	6.600	4.933	395
2022-12-29	6.620	6.640	6.600	6.620	4.948	200
2022-12-28	6.680	6.680	6.680	6.680	4.993	1
2022-12-27	6.780	6.780	6.780	6.780	5.068	100
2022-12-23	6.480	6.980	6.480	6.780	5.068	1,943
2022-12-22	6.660	6.660	6.480	6.640	4.963	1,220
2022-12-21	6.680	6.680	6.500	6.660	4.978	542
2022-12-20	6.300	6.680	6.300	6.660	4.978	620
2022-12-19	6.600	6.700	6.600	6.700	5.008	310
2022-12-16	6.840	6.840	6.560	6.620	4.948	547
2022-12-15	6.760	6.800	6.620	6.700	5.008	1,294
2022-12-14	6.800	6.800	6.660	6.700	5.008	391
2022-12-13	6.880	6.880	6.480	6.680	4.993	3,340
2022-12-12	6.420	6.420	6.420	6.420	4.798	150
2022-12-09	6.200	6.480	6.200	6.480	4.843	110
2022-12-08	6.360	6.360	6.360	6.360	4.754	102
2022-12-07	6.600	6.600	6.360	6.360	4.754	303

← NewerPage 16 of 21 · 1,243 trading daysOlder →

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.