Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.300 | 7.900 | 7.300 | 7.300 | 7.300 | 10 |
| 2026-07-23 | 7.400 | 7.900 | 7.400 | 7.400 | 7.400 | 30 |
| 2026-07-22 | 8.000 | 8.000 | 7.700 | 7.900 | 7.900 | 180 |
| 2026-07-21 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 2,400 |
| 2026-07-20 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 210 |
| 2026-07-17 | 8.000 | 8.100 | 8.000 | 8.050 | 7.565 | 448 |
| 2026-07-16 | 7.950 | 8.000 | 7.950 | 8.000 | 7.518 | 2,027 |
| 2026-07-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 797 |
| 2026-07-14 | 8.150 | 8.150 | 8.000 | 8.000 | 8.000 | 1,200 |
| 2026-07-13 | 8.400 | 8.400 | 8.200 | 8.200 | 8.200 | 3,284 |
| 2026-07-10 | 8.980 | 9.360 | 8.420 | 8.420 | 8.420 | 7,821 |
| 2026-07-09 | 8.300 | 8.980 | 8.300 | 8.900 | 8.900 | 8,041 |
| 2026-07-08 | 8.100 | 8.360 | 8.100 | 8.320 | 8.320 | 4,139 |
| 2026-07-07 | 8.240 | 8.260 | 8.240 | 8.240 | 8.240 | 4,620 |
| 2026-07-06 | 8.200 | 8.240 | 8.180 | 8.240 | 8.240 | 6,981 |
| 2026-07-03 | 8.180 | 8.240 | 8.100 | 8.180 | 8.180 | 4,500 |
| 2026-07-02 | 7.920 | 8.240 | 7.760 | 8.240 | 8.240 | 5,464 |
| 2026-07-01 | 7.560 | 8.020 | 7.560 | 8.000 | 8.000 | 4,052 |
| 2026-06-30 | 7.660 | 8.200 | 7.620 | 8.200 | 8.200 | 6,249 |
| 2026-06-29 | 7.620 | 7.660 | 7.620 | 7.660 | 7.660 | 3,549 |
| 2026-06-26 | 7.600 | 7.700 | 7.540 | 7.580 | 7.580 | 3,987 |
| 2026-06-25 | 7.520 | 7.540 | 7.500 | 7.500 | 7.500 | 4,055 |
| 2026-06-24 | 7.460 | 7.540 | 7.460 | 7.500 | 7.500 | 3,601 |
| 2026-06-23 | 7.580 | 7.600 | 7.440 | 7.560 | 7.560 | 2,570 |
| 2026-06-22 | 7.560 | 7.600 | 7.440 | 7.600 | 7.600 | 3,470 |
| 2026-06-19 | 7.480 | 7.560 | 7.480 | 7.520 | 7.520 | 2,200 |
| 2026-06-18 | 7.560 | 7.560 | 7.440 | 7.440 | 7.440 | 3,423 |
| 2026-06-17 | 7.400 | 7.440 | 7.360 | 7.400 | 7.400 | 3,320 |
| 2026-06-16 | 7.400 | 7.500 | 7.280 | 7.360 | 7.360 | 4,334 |
| 2026-06-15 | 7.580 | 7.580 | 7.340 | 7.360 | 7.360 | 2,952 |
| 2026-06-12 | 7.560 | 7.680 | 7.560 | 7.580 | 7.580 | 7,011 |
| 2026-06-11 | 7.560 | 7.680 | 7.560 | 7.620 | 7.620 | 2,830 |
| 2026-06-10 | 7.620 | 7.680 | 7.600 | 7.620 | 7.620 | 3,434 |
| 2026-06-09 | 7.600 | 7.620 | 7.600 | 7.600 | 7.600 | 2,986 |
| 2026-06-08 | 7.540 | 7.660 | 7.540 | 7.660 | 7.660 | 3,133 |
| 2026-06-05 | 7.500 | 7.620 | 7.500 | 7.600 | 7.600 | 2,509 |
| 2026-06-04 | 7.460 | 7.520 | 7.460 | 7.500 | 7.500 | 4,213 |
| 2026-06-03 | 7.460 | 7.500 | 7.440 | 7.440 | 7.440 | 3,105 |
| 2026-06-02 | 7.420 | 7.460 | 7.420 | 7.460 | 7.460 | 5,776 |
| 2026-05-29 | 7.400 | 7.480 | 7.400 | 7.420 | 7.420 | 3,151 |
| 2026-05-28 | 7.400 | 7.420 | 7.360 | 7.420 | 7.420 | 3,100 |
| 2026-05-27 | 7.340 | 7.420 | 7.300 | 7.320 | 7.320 | 7,956 |
| 2026-05-26 | 7.320 | 7.380 | 7.320 | 7.360 | 7.360 | 3,976 |
| 2026-05-25 | 7.320 | 7.360 | 7.300 | 7.340 | 7.340 | 5,530 |
| 2026-05-22 | 7.300 | 7.340 | 7.240 | 7.340 | 7.340 | 4,400 |
| 2026-05-21 | 7.380 | 7.380 | 7.260 | 7.260 | 7.260 | 3,900 |
| 2026-05-20 | 7.380 | 7.400 | 7.380 | 7.380 | 7.380 | 2,700 |
| 2026-05-19 | 7.360 | 7.380 | 7.340 | 7.360 | 7.360 | 3,295 |
| 2026-05-18 | 7.360 | 7.380 | 7.280 | 7.300 | 7.300 | 3,070 |
| 2026-05-15 | 7.500 | 7.500 | 7.360 | 7.400 | 7.400 | 6,680 |
| 2026-05-14 | 7.400 | 7.400 | 7.380 | 7.380 | 7.380 | 3,490 |
| 2026-05-13 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 6,003 |
| 2026-05-12 | 7.480 | 7.480 | 7.380 | 7.400 | 7.400 | 3,240 |
| 2026-05-11 | 7.400 | 7.480 | 7.400 | 7.480 | 7.480 | 3,441 |
| 2026-05-08 | 7.460 | 7.460 | 7.400 | 7.400 | 7.400 | 3,388 |
| 2026-05-07 | 7.500 | 7.500 | 7.480 | 7.480 | 7.480 | 4,151 |
| 2026-05-06 | 7.500 | 7.540 | 7.440 | 7.500 | 7.500 | 7,620 |
| 2026-05-05 | 7.480 | 7.500 | 7.420 | 7.500 | 7.500 | 3,045 |
| 2026-05-04 | 7.440 | 7.520 | 7.420 | 7.480 | 7.480 | 3,510 |
| 2026-04-30 | 7.280 | 7.460 | 7.280 | 7.400 | 7.400 | 4,229 |
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.