Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 8.400 | 8.400 | 7.950 | 7.950 | 4.190 | 5,611 |
| 2022-03-15 | 7.800 | 8.350 | 7.800 | 8.350 | 4.401 | 535 |
| 2022-03-14 | 8.000 | 8.250 | 8.000 | 8.200 | 4.322 | 475 |
| 2022-03-11 | 7.900 | 8.050 | 7.850 | 8.000 | 4.217 | 400 |
| 2022-03-10 | 7.650 | 7.950 | 7.650 | 7.750 | 4.085 | 429 |
| 2022-03-09 | 7.400 | 8.200 | 7.400 | 8.000 | 4.217 | 1,550 |
| 2022-03-08 | 7.650 | 7.800 | 7.550 | 7.600 | 4.006 | 2,335 |
| 2022-03-04 | 8.000 | 8.000 | 7.600 | 7.950 | 4.190 | 1,550 |
| 2022-03-03 | 8.150 | 8.400 | 8.150 | 8.200 | 4.322 | 1,371 |
| 2022-03-02 | 8.050 | 8.250 | 8.050 | 8.150 | 4.296 | 1,080 |
| 2022-03-01 | 8.500 | 8.550 | 8.150 | 8.200 | 4.322 | 1,438 |
| 2022-02-28 | 8.450 | 8.450 | 8.300 | 8.300 | 4.375 | 100 |
| 2022-02-25 | 8.500 | 8.500 | 8.500 | 8.500 | 4.480 | 171 |
| 2022-02-24 | 8.300 | 8.450 | 8.100 | 8.400 | 4.427 | 1,167 |
| 2022-02-23 | 8.550 | 8.550 | 8.450 | 8.450 | 4.454 | 1,518 |
| 2022-02-22 | 8.700 | 8.750 | 8.450 | 8.550 | 4.506 | 586 |
| 2022-02-21 | 8.750 | 8.750 | 8.750 | 8.750 | 4.612 | 0 |
| 2022-02-18 | 8.600 | 8.750 | 8.500 | 8.750 | 4.612 | 615 |
| 2022-02-17 | 8.700 | 8.700 | 8.600 | 8.600 | 4.533 | 692 |
| 2022-02-16 | 8.600 | 8.900 | 8.600 | 8.750 | 4.612 | 975 |
| 2022-02-15 | 8.600 | 8.900 | 8.600 | 8.600 | 4.533 | 2,826 |
| 2022-02-14 | 8.300 | 8.650 | 8.250 | 8.550 | 4.506 | 3,999 |
| 2022-02-11 | 8.800 | 8.800 | 8.000 | 8.450 | 4.454 | 667 |
| 2022-02-10 | 8.550 | 8.700 | 8.500 | 8.500 | 4.480 | 520 |
| 2022-02-09 | 8.450 | 8.600 | 8.350 | 8.550 | 4.506 | 695 |
| 2022-02-08 | 8.550 | 8.600 | 8.450 | 8.600 | 4.533 | 310 |
| 2022-02-07 | 8.550 | 9.150 | 8.500 | 8.600 | 4.533 | 985 |
| 2022-02-04 | 8.600 | 8.600 | 8.600 | 8.600 | 4.533 | 580 |
| 2022-02-03 | 8.650 | 8.650 | 8.650 | 8.650 | 4.559 | 160 |
| 2022-02-02 | 8.700 | 8.700 | 8.650 | 8.650 | 4.559 | 189 |
| 2022-02-01 | 8.650 | 8.850 | 8.650 | 8.700 | 4.585 | 759 |
| 2022-01-31 | 8.700 | 8.800 | 8.600 | 8.700 | 4.585 | 521 |
| 2022-01-28 | 8.800 | 8.900 | 8.700 | 8.700 | 4.585 | 725 |
| 2022-01-27 | 8.800 | 9.300 | 8.700 | 8.700 | 4.585 | 616 |
| 2022-01-26 | 8.900 | 8.900 | 8.800 | 8.800 | 4.638 | 526 |
| 2022-01-25 | 8.900 | 8.950 | 8.900 | 8.950 | 4.717 | 50 |
| 2022-01-24 | 8.750 | 8.750 | 8.750 | 8.750 | 4.612 | 47 |
| 2022-01-21 | 8.900 | 8.950 | 8.800 | 8.850 | 4.665 | 1,350 |
| 2022-01-20 | 8.900 | 9.000 | 8.900 | 9.000 | 4.744 | 225 |
| 2022-01-19 | 9.200 | 9.200 | 9.200 | 9.200 | 4.849 | 16 |
| 2022-01-18 | 9.050 | 9.050 | 8.750 | 9.050 | 4.770 | 15 |
| 2022-01-17 | 8.300 | 9.100 | 8.300 | 9.050 | 4.770 | 784 |
| 2022-01-14 | 8.650 | 8.900 | 8.650 | 8.900 | 4.691 | 530 |
| 2022-01-13 | 8.750 | 8.750 | 8.600 | 8.650 | 4.559 | 1,190 |
| 2022-01-12 | 8.850 | 9.000 | 8.800 | 8.950 | 4.717 | 484 |
| 2022-01-11 | 8.650 | 8.900 | 8.600 | 8.900 | 4.691 | 235 |
| 2022-01-10 | 8.550 | 8.700 | 8.500 | 8.650 | 4.559 | 1,181 |
| 2022-01-07 | 8.500 | 8.550 | 8.350 | 8.550 | 4.506 | 392 |
| 2022-01-05 | 8.650 | 8.650 | 8.500 | 8.500 | 4.480 | 365 |
| 2022-01-04 | 8.650 | 8.650 | 8.650 | 8.650 | 4.559 | 200 |
| 2022-01-03 | 8.450 | 8.800 | 8.450 | 8.750 | 4.612 | 386 |
| 2021-12-31 | 8.850 | 8.850 | 8.850 | 8.850 | 4.665 | 10 |
| 2021-12-30 | 8.550 | 8.600 | 8.550 | 8.600 | 4.533 | 33 |
| 2021-12-29 | 8.400 | 8.550 | 8.250 | 8.550 | 4.506 | 470 |
| 2021-12-28 | 8.400 | 8.550 | 8.350 | 8.400 | 4.427 | 786 |
| 2021-12-27 | 8.450 | 8.650 | 8.400 | 8.650 | 4.559 | 415 |
| 2021-12-23 | 8.450 | 8.650 | 8.450 | 8.650 | 4.559 | 508 |
| 2021-12-22 | 8.600 | 8.600 | 8.400 | 8.600 | 4.533 | 310 |
| 2021-12-21 | 8.550 | 8.600 | 8.300 | 8.600 | 4.533 | 290 |
| 2021-12-20 | 8.500 | 8.600 | 8.300 | 8.550 | 4.506 | 206 |
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.