Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 7.760 | 7.840 | 7.560 | 7.620 | 4.016 | 447 |
| 2022-06-16 | 7.440 | 7.800 | 7.420 | 7.760 | 4.090 | 275 |
| 2022-06-15 | 8.000 | 8.000 | 8.000 | 8.000 | 4.217 | 0 |
| 2022-06-14 | 7.840 | 8.000 | 7.820 | 8.000 | 4.217 | 347 |
| 2022-06-10 | 8.100 | 8.100 | 8.000 | 8.100 | 4.269 | 605 |
| 2022-06-09 | 7.900 | 8.200 | 7.600 | 8.160 | 4.301 | 2,497 |
| 2022-06-08 | 8.120 | 8.120 | 8.120 | 8.120 | 4.280 | 2 |
| 2022-06-07 | 8.120 | 8.120 | 8.120 | 8.120 | 4.280 | 100 |
| 2022-06-06 | 8.580 | 8.580 | 8.580 | 8.580 | 4.522 | 20 |
| 2022-06-03 | 8.580 | 8.580 | 8.580 | 8.580 | 4.522 | 0 |
| 2022-06-02 | 8.580 | 8.580 | 8.580 | 8.580 | 4.522 | 0 |
| 2022-06-01 | 8.500 | 8.600 | 8.240 | 8.580 | 4.522 | 446 |
| 2022-05-31 | 8.580 | 8.600 | 8.580 | 8.580 | 4.522 | 84 |
| 2022-05-30 | 8.080 | 8.080 | 8.060 | 8.060 | 4.248 | 100 |
| 2022-05-27 | 8.060 | 8.300 | 7.980 | 8.300 | 4.375 | 1,545 |
| 2022-05-26 | 8.000 | 8.000 | 8.000 | 8.000 | 4.217 | 0 |
| 2022-05-25 | 8.000 | 8.000 | 8.000 | 8.000 | 4.217 | 0 |
| 2022-05-24 | 8.220 | 8.320 | 8.000 | 8.280 | 5.653 | 15 |
| 2022-05-23 | 8.020 | 8.020 | 8.000 | 8.000 | 4.217 | 244 |
| 2022-05-20 | 8.260 | 8.260 | 8.020 | 8.200 | 4.322 | 384 |
| 2022-05-19 | 7.900 | 8.280 | 7.880 | 8.280 | 4.364 | 1,038 |
| 2022-05-18 | 8.000 | 8.020 | 8.000 | 8.000 | 4.217 | 799 |
| 2022-05-17 | 8.220 | 8.220 | 8.220 | 8.220 | 4.332 | 0 |
| 2022-05-16 | 8.300 | 8.300 | 8.220 | 8.300 | 5.667 | 1 |
| 2022-05-13 | 8.020 | 8.220 | 8.000 | 8.220 | 4.332 | 453 |
| 2022-05-12 | 7.900 | 8.220 | 7.900 | 7.900 | 5.394 | 29 |
| 2022-05-11 | 7.580 | 8.380 | 7.560 | 8.220 | 4.332 | 344 |
| 2022-05-10 | 8.360 | 8.360 | 8.060 | 8.060 | 4.248 | 550 |
| 2022-05-09 | 8.480 | 8.480 | 8.060 | 8.400 | 5.735 | 2 |
| 2022-05-06 | 8.380 | 8.380 | 8.060 | 8.380 | 5.722 | 1 |
| 2022-05-05 | 7.980 | 8.060 | 7.980 | 8.060 | 4.248 | 150 |
| 2022-05-04 | 8.300 | 8.400 | 8.300 | 8.400 | 4.427 | 170 |
| 2022-05-03 | 8.360 | 8.360 | 8.360 | 8.360 | 4.406 | 0 |
| 2022-04-29 | 8.360 | 8.360 | 8.360 | 8.360 | 4.406 | 0 |
| 2022-04-28 | 8.500 | 8.500 | 8.300 | 8.360 | 4.406 | 308 |
| 2022-04-27 | 8.480 | 8.480 | 8.180 | 8.200 | 4.322 | 310 |
| 2022-04-26 | 8.200 | 8.440 | 8.200 | 8.240 | 4.343 | 215 |
| 2022-04-21 | 8.300 | 8.580 | 8.300 | 8.520 | 4.491 | 45 |
| 2022-04-20 | 8.280 | 8.320 | 8.280 | 8.300 | 4.375 | 1,556 |
| 2022-04-19 | 8.220 | 8.400 | 8.220 | 8.320 | 4.385 | 285 |
| 2022-04-14 | 8.180 | 8.240 | 8.180 | 8.240 | 4.343 | 340 |
| 2022-04-13 | 8.180 | 8.180 | 8.180 | 8.180 | 4.311 | 460 |
| 2022-04-12 | 8.200 | 8.300 | 8.180 | 8.180 | 4.311 | 867 |
| 2022-04-11 | 8.400 | 8.400 | 8.200 | 8.200 | 4.322 | 184 |
| 2022-04-08 | 8.000 | 8.380 | 8.000 | 8.380 | 4.417 | 415 |
| 2022-04-07 | 8.200 | 8.200 | 8.200 | 8.200 | 4.322 | 250 |
| 2022-04-06 | 8.380 | 8.440 | 8.180 | 8.380 | 4.417 | 5,172 |
| 2022-04-05 | 8.000 | 8.200 | 8.000 | 8.200 | 4.322 | 350 |
| 2022-04-04 | 7.980 | 8.200 | 7.980 | 8.200 | 4.322 | 31 |
| 2022-04-01 | 8.200 | 8.200 | 8.200 | 8.200 | 4.322 | 0 |
| 2022-03-31 | 8.300 | 8.300 | 8.100 | 8.200 | 4.322 | 149 |
| 2022-03-30 | 8.200 | 8.300 | 8.150 | 8.200 | 4.322 | 700 |
| 2022-03-29 | 7.950 | 7.950 | 7.950 | 7.950 | 4.190 | 65 |
| 2022-03-28 | 8.000 | 8.150 | 7.950 | 8.150 | 4.296 | 435 |
| 2022-03-24 | 8.100 | 8.100 | 8.100 | 8.100 | 4.269 | 150 |
| 2022-03-23 | 7.950 | 8.150 | 7.950 | 7.950 | 4.190 | 51 |
| 2022-03-22 | 7.750 | 8.150 | 7.750 | 8.150 | 4.296 | 468 |
| 2022-03-21 | 8.000 | 8.000 | 8.000 | 8.000 | 4.217 | 49 |
| 2022-03-18 | 8.000 | 8.000 | 8.000 | 8.000 | 4.217 | 1 |
| 2022-03-17 | 7.950 | 8.000 | 7.950 | 8.000 | 4.217 | 450 |
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.