Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 8.500 | 8.500 | 8.500 | 8.500 | 4.480 | 200 |
| 2021-12-16 | 8.050 | 8.650 | 8.000 | 8.400 | 4.427 | 1,615 |
| 2021-12-15 | 8.450 | 8.450 | 8.450 | 8.450 | 4.454 | 0 |
| 2021-12-14 | 8.450 | 8.450 | 8.450 | 8.450 | 4.454 | 50 |
| 2021-12-13 | 8.450 | 8.450 | 8.450 | 8.450 | 4.454 | 0 |
| 2021-12-10 | 8.450 | 8.450 | 8.300 | 8.450 | 4.454 | 1,181 |
| 2021-12-09 | 8.300 | 8.550 | 8.300 | 8.450 | 4.454 | 420 |
| 2021-12-08 | 8.500 | 8.650 | 8.500 | 8.550 | 4.506 | 600 |
| 2021-12-07 | 8.400 | 8.600 | 8.400 | 8.600 | 4.533 | 169 |
| 2021-12-06 | 8.550 | 8.850 | 8.500 | 8.600 | 4.533 | 135 |
| 2021-12-03 | 8.850 | 8.850 | 8.850 | 8.850 | 4.665 | 0 |
| 2021-12-02 | 8.550 | 8.850 | 8.500 | 8.850 | 4.665 | 106 |
| 2021-12-01 | 8.900 | 9.000 | 8.900 | 9.000 | 4.744 | 120 |
| 2021-11-30 | 8.400 | 8.700 | 8.400 | 8.700 | 4.585 | 80 |
| 2021-11-29 | 8.650 | 8.700 | 8.650 | 8.700 | 4.585 | 40 |
| 2021-11-26 | 8.450 | 8.700 | 8.400 | 8.650 | 4.559 | 610 |
| 2021-11-25 | 8.700 | 9.000 | 8.700 | 8.750 | 4.612 | 125 |
| 2021-11-24 | 8.750 | 8.750 | 8.750 | 8.750 | 4.612 | 50 |
| 2021-11-23 | 8.650 | 8.900 | 8.650 | 8.750 | 4.612 | 195 |
| 2021-11-22 | 9.100 | 9.100 | 9.000 | 9.100 | 4.796 | 26 |
| 2021-11-19 | 9.100 | 9.100 | 9.100 | 9.100 | 4.796 | 1 |
| 2021-11-18 | 8.850 | 9.200 | 8.850 | 8.950 | 4.717 | 29 |
| 2021-11-17 | 9.200 | 9.200 | 9.200 | 9.200 | 4.849 | 0 |
| 2021-11-16 | 8.900 | 9.200 | 8.600 | 9.200 | 4.849 | 231 |
| 2021-11-15 | 9.050 | 9.050 | 9.050 | 9.050 | 4.770 | 0 |
| 2021-11-12 | 9.050 | 9.350 | 9.000 | 9.050 | 4.770 | 557 |
| 2021-11-11 | 9.300 | 9.300 | 9.100 | 9.100 | 4.796 | 50 |
| 2021-11-10 | 9.400 | 9.400 | 9.400 | 9.400 | 4.954 | 12 |
| 2021-11-09 | 9.100 | 9.450 | 9.100 | 9.100 | 4.796 | 151 |
| 2021-11-08 | 9.300 | 9.600 | 9.200 | 9.450 | 4.981 | 1,297 |
| 2021-11-05 | 9.200 | 9.300 | 9.150 | 9.300 | 4.902 | 325 |
| 2021-11-04 | 9.050 | 9.250 | 9.050 | 9.250 | 4.875 | 285 |
| 2021-11-03 | 9.100 | 9.250 | 9.100 | 9.250 | 4.875 | 525 |
| 2021-11-02 | 9.050 | 9.250 | 8.800 | 9.200 | 4.849 | 2,702 |
| 2021-11-01 | 9.650 | 9.800 | 9.150 | 9.200 | 4.849 | 3,008 |
| 2021-10-29 | 9.250 | 9.500 | 9.200 | 9.200 | 4.849 | 232 |
| 2021-10-27 | 9.250 | 9.250 | 9.250 | 9.250 | 4.875 | 240 |
| 2021-10-26 | 9.200 | 9.500 | 9.200 | 9.300 | 4.902 | 240 |
| 2021-10-25 | 9.300 | 9.300 | 9.300 | 9.300 | 4.902 | 0 |
| 2021-10-22 | 9.600 | 9.600 | 9.300 | 9.300 | 4.902 | 132 |
| 2021-10-21 | 9.150 | 9.400 | 9.150 | 9.350 | 4.928 | 274 |
| 2021-10-20 | 9.500 | 9.500 | 9.500 | 9.500 | 5.007 | 130 |
← NewerPage 21 of 21 · 1,242 trading days
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.