Alpha Astika Akinita S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	6.260	6.500	6.240	6.360	4.754	2,865
2022-12-05	6.400	6.500	6.280	6.340	4.739	3,301
2022-12-02	6.340	6.340	6.260	6.260	4.679	979
2022-12-01	6.340	6.340	6.340	6.340	4.739	51
2022-11-30	6.440	6.440	6.200	6.340	4.739	908
2022-11-29	6.400	6.400	6.300	6.360	4.754	343
2022-11-28	6.220	6.360	6.200	6.220	4.649	201
2022-11-25	6.480	6.480	6.260	6.340	4.739	1,056
2022-11-24	6.440	6.440	6.260	6.400	4.784	652
2022-11-23	6.460	6.460	6.200	6.360	4.754	1,529
2022-11-22	6.200	6.260	6.200	6.220	4.649	1,755
2022-11-21	6.340	6.340	6.240	6.260	4.679	2,875
2022-11-18	6.340	6.520	6.320	6.320	4.724	1,032
2022-11-17	6.620	6.620	6.380	6.440	4.813	3,794
2022-11-16	6.440	6.560	6.420	6.480	4.843	2,791
2022-11-15	6.400	6.500	6.380	6.480	4.843	2,910
2022-11-14	6.380	6.640	6.380	6.540	4.888	366
2022-11-11	6.680	6.680	6.500	6.500	4.858	1,792
2022-11-10	6.680	6.680	6.620	6.660	4.978	256
2022-11-09	6.500	6.600	6.460	6.540	4.888	540
2022-11-08	6.580	6.580	6.480	6.520	4.873	980
2022-11-07	6.500	6.620	6.340	6.620	4.948	2,857
2022-11-04	6.620	6.620	6.520	6.620	4.948	252
2022-11-03	6.500	6.680	6.480	6.620	4.948	442
2022-11-02	6.500	6.540	6.420	6.540	4.888	457
2022-11-01	6.540	6.660	6.520	6.540	4.888	992
2022-10-31	6.700	6.700	6.500	6.660	4.978	666
2022-10-27	6.660	6.720	6.560	6.600	4.933	2,669
2022-10-26	6.820	6.820	6.660	6.760	5.053	1,010
2022-10-25	6.780	6.840	6.720	6.800	5.082	326
2022-10-24	6.760	6.820	6.720	6.760	5.053	2,390
2022-10-21	6.940	6.940	6.860	6.880	5.142	22
2022-10-20	6.960	6.960	6.740	6.800	5.082	1,411
2022-10-19	6.560	6.800	6.500	6.760	5.053	4,645
2022-10-18	6.860	6.860	6.620	6.620	4.948	1,165
2022-10-17	6.760	6.860	6.720	6.860	5.127	559
2022-10-14	6.880	6.920	6.860	6.880	5.142	364
2022-10-13	6.920	6.920	6.720	6.880	5.142	584
2022-10-12	6.900	6.900	6.900	6.900	5.157	13
2022-10-11	6.920	6.940	6.700	6.900	5.157	179
2022-10-10	6.960	6.960	6.880	6.900	5.157	476
2022-10-07	6.900	6.900	6.800	6.800	5.082	156
2022-10-06	6.840	6.920	6.740	6.900	5.157	1,457
2022-10-05	6.880	6.880	6.880	6.880	5.142	60
2022-10-04	6.860	6.860	6.800	6.800	5.082	710
2022-10-03	6.980	6.980	6.640	6.740	5.038	1,970
2022-09-30	6.700	6.840	6.700	6.720	5.023	626
2022-09-29	6.600	6.740	6.580	6.620	4.948	3,253
2022-09-28	6.620	6.740	6.600	6.640	4.963	3,217
2022-09-27	7.000	7.120	6.700	6.800	5.082	2,439
2022-09-26	7.060	7.100	6.940	6.960	5.202	3,493
2022-09-23	7.240	7.360	7.060	7.200	5.381	2,309
2022-09-22	7.080	7.360	7.080	7.200	5.381	1,493
2022-09-21	7.380	7.380	7.000	7.200	5.381	6,006
2022-09-20	7.620	7.700	7.140	7.360	5.501	5,937
2022-09-19	7.760	7.980	7.640	7.660	5.725	28,761
2022-09-16	8.480	8.480	8.480	8.480	6.338	220
2022-09-15	10.450	10.450	9.420	9.420	7.041	146
2022-09-14	11.600	11.600	10.450	10.450	7.811	593
2022-09-13	11.600	11.800	11.400	11.600	6.114	11,400

← NewerPage 17 of 21 · 1,242 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.