Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 12.000 | 12.000 | 11.500 | 11.600 | 6.114 | 13,812 |
| 2022-09-09 | 11.250 | 11.950 | 11.250 | 11.600 | 6.114 | 11,526 |
| 2022-09-08 | 11.450 | 11.600 | 11.300 | 11.350 | 5.982 | 1,340 |
| 2022-09-07 | 11.450 | 11.650 | 11.250 | 11.350 | 5.982 | 2,200 |
| 2022-09-06 | 11.000 | 11.350 | 11.000 | 11.300 | 5.956 | 4,335 |
| 2022-09-05 | 11.200 | 11.200 | 11.000 | 11.100 | 5.850 | 3,623 |
| 2022-09-02 | 11.150 | 11.150 | 11.000 | 11.000 | 5.798 | 2,086 |
| 2022-09-01 | 11.100 | 11.100 | 11.000 | 11.100 | 5.850 | 1,079 |
| 2022-08-31 | 11.250 | 11.250 | 11.000 | 11.100 | 5.850 | 1,875 |
| 2022-08-30 | 11.200 | 11.300 | 11.050 | 11.100 | 5.850 | 5,433 |
| 2022-08-29 | 10.800 | 11.250 | 10.700 | 11.200 | 5.903 | 8,163 |
| 2022-08-26 | 11.100 | 11.200 | 10.950 | 11.050 | 5.824 | 1,729 |
| 2022-08-25 | 11.750 | 11.900 | 11.000 | 11.150 | 5.877 | 10,775 |
| 2022-08-24 | 11.200 | 11.850 | 10.800 | 11.700 | 6.167 | 45,694 |
| 2022-08-23 | 10.800 | 10.800 | 10.550 | 10.800 | 5.692 | 71,654 |
| 2022-08-22 | 8.980 | 9.860 | 8.980 | 9.860 | 5.197 | 263 |
| 2022-08-19 | 8.300 | 8.980 | 8.300 | 8.980 | 4.733 | 1,856 |
| 2022-08-18 | 8.180 | 8.180 | 8.180 | 8.180 | 4.311 | 0 |
| 2022-08-17 | 8.180 | 8.180 | 8.180 | 8.180 | 4.311 | 0 |
| 2022-08-16 | 8.120 | 8.220 | 8.000 | 8.180 | 4.311 | 711 |
| 2022-08-12 | 8.320 | 8.340 | 8.320 | 8.340 | 4.396 | 100 |
| 2022-08-11 | 8.080 | 8.080 | 8.080 | 8.080 | 4.259 | 43 |
| 2022-08-10 | 8.020 | 8.340 | 8.020 | 8.040 | 4.238 | 132 |
| 2022-08-09 | 8.000 | 8.220 | 8.000 | 8.040 | 4.238 | 161 |
| 2022-08-08 | 8.000 | 8.180 | 8.000 | 8.000 | 5.462 | 20 |
| 2022-08-05 | 8.180 | 8.180 | 8.180 | 8.180 | 4.311 | 0 |
| 2022-08-04 | 8.180 | 8.180 | 8.180 | 8.180 | 4.311 | 0 |
| 2022-08-03 | 8.120 | 8.180 | 8.120 | 8.180 | 4.311 | 300 |
| 2022-08-02 | 8.120 | 8.120 | 8.120 | 8.120 | 4.280 | 0 |
| 2022-08-01 | 8.020 | 8.480 | 8.020 | 8.120 | 4.280 | 425 |
| 2022-07-29 | 8.300 | 8.440 | 8.240 | 8.380 | 4.417 | 669 |
| 2022-07-28 | 8.220 | 8.240 | 7.800 | 8.240 | 4.343 | 415 |
| 2022-07-27 | 7.860 | 7.920 | 7.860 | 7.920 | 4.174 | 40 |
| 2022-07-26 | 7.960 | 8.020 | 7.960 | 7.960 | 5.435 | 10 |
| 2022-07-25 | 7.720 | 8.260 | 7.720 | 8.020 | 4.227 | 264 |
| 2022-07-22 | 8.100 | 8.300 | 8.000 | 8.260 | 4.354 | 660 |
| 2022-07-21 | 8.040 | 8.040 | 8.040 | 8.040 | 4.238 | 0 |
| 2022-07-20 | 8.100 | 8.100 | 8.040 | 8.100 | 5.530 | 1 |
| 2022-07-19 | 7.720 | 8.040 | 7.720 | 8.040 | 4.238 | 475 |
| 2022-07-18 | 7.900 | 7.900 | 7.900 | 7.900 | 4.164 | 0 |
| 2022-07-15 | 7.900 | 7.900 | 7.900 | 7.900 | 4.164 | 0 |
| 2022-07-14 | 7.900 | 7.900 | 7.900 | 7.900 | 4.164 | 0 |
| 2022-07-13 | 7.900 | 7.900 | 7.900 | 7.900 | 4.164 | 100 |
| 2022-07-12 | 8.100 | 8.100 | 8.100 | 8.100 | 4.269 | 0 |
| 2022-07-11 | 8.100 | 8.100 | 8.100 | 8.100 | 4.269 | 0 |
| 2022-07-08 | 8.100 | 8.100 | 8.100 | 8.100 | 4.269 | 50 |
| 2022-07-07 | 7.900 | 7.900 | 7.900 | 7.900 | 4.164 | 0 |
| 2022-07-06 | 7.900 | 7.900 | 7.900 | 7.900 | 4.164 | 0 |
| 2022-07-05 | 7.900 | 7.900 | 7.900 | 7.900 | 4.164 | 206 |
| 2022-07-04 | 7.880 | 7.880 | 7.880 | 7.880 | 4.153 | 0 |
| 2022-07-01 | 7.880 | 8.100 | 7.880 | 7.880 | 4.153 | 41 |
| 2022-06-30 | 8.100 | 8.100 | 8.100 | 8.100 | 4.269 | 200 |
| 2022-06-29 | 8.000 | 8.200 | 8.000 | 8.060 | 4.248 | 497 |
| 2022-06-28 | 8.000 | 8.000 | 8.000 | 8.000 | 4.217 | 205 |
| 2022-06-27 | 8.000 | 8.000 | 8.000 | 8.000 | 4.217 | 0 |
| 2022-06-24 | 7.560 | 8.000 | 7.560 | 8.000 | 4.217 | 1,019 |
| 2022-06-23 | 7.800 | 7.800 | 7.800 | 7.800 | 4.111 | 100 |
| 2022-06-22 | 7.660 | 7.660 | 7.660 | 7.660 | 4.037 | 45 |
| 2022-06-21 | 7.620 | 7.620 | 7.520 | 7.520 | 3.964 | 150 |
| 2022-06-20 | 7.620 | 7.620 | 7.620 | 7.620 | 4.016 | 0 |
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.