Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 7.300 | 7.360 | 7.220 | 7.280 | 7.280 | 3,011 |
| 2026-04-28 | 7.260 | 7.320 | 7.220 | 7.300 | 7.300 | 4,260 |
| 2026-04-27 | 7.320 | 7.320 | 7.260 | 7.260 | 7.260 | 2,909 |
| 2026-04-24 | 7.260 | 7.280 | 7.240 | 7.240 | 7.240 | 3,756 |
| 2026-04-23 | 7.240 | 7.260 | 7.140 | 7.240 | 7.240 | 2,450 |
| 2026-04-22 | 7.240 | 7.300 | 7.240 | 7.240 | 7.240 | 3,150 |
| 2026-04-21 | 7.280 | 7.280 | 7.180 | 7.240 | 7.240 | 2,040 |
| 2026-04-20 | 7.280 | 7.280 | 7.120 | 7.120 | 7.120 | 2,520 |
| 2026-04-17 | 7.260 | 7.300 | 7.260 | 7.300 | 7.300 | 3,550 |
| 2026-04-16 | 7.060 | 7.280 | 7.060 | 7.240 | 7.240 | 3,791 |
| 2026-04-15 | 7.040 | 7.300 | 7.040 | 7.240 | 7.240 | 3,723 |
| 2026-04-14 | 7.280 | 7.320 | 7.220 | 7.220 | 7.220 | 2,190 |
| 2026-04-09 | 7.240 | 7.280 | 7.240 | 7.280 | 7.280 | 2,400 |
| 2026-04-08 | 7.200 | 7.240 | 7.140 | 7.200 | 7.200 | 2,440 |
| 2026-04-07 | 7.000 | 7.200 | 7.000 | 7.160 | 7.160 | 3,400 |
| 2026-04-02 | 7.140 | 7.140 | 7.100 | 7.100 | 7.100 | 3,005 |
| 2026-04-01 | 7.100 | 7.300 | 7.000 | 7.140 | 7.140 | 3,280 |
| 2026-03-31 | 7.100 | 7.100 | 7.060 | 7.080 | 7.080 | 2,898 |
| 2026-03-30 | 7.100 | 7.100 | 7.060 | 7.080 | 7.080 | 4,020 |
| 2026-03-27 | 7.100 | 7.120 | 7.020 | 7.020 | 7.020 | 3,432 |
| 2026-03-26 | 7.100 | 7.160 | 7.000 | 7.120 | 7.120 | 3,720 |
| 2026-03-24 | 7.060 | 7.140 | 7.020 | 7.100 | 7.100 | 3,630 |
| 2026-03-23 | 7.060 | 7.160 | 7.060 | 7.120 | 7.120 | 2,532 |
| 2026-03-20 | 7.060 | 7.140 | 7.060 | 7.120 | 7.120 | 2,710 |
| 2026-03-19 | 7.100 | 7.140 | 7.080 | 7.120 | 7.120 | 3,758 |
| 2026-03-18 | 7.120 | 7.120 | 7.080 | 7.100 | 7.100 | 4,670 |
| 2026-03-17 | 7.040 | 7.100 | 7.040 | 7.080 | 7.080 | 4,450 |
| 2026-03-16 | 7.020 | 7.100 | 7.020 | 7.020 | 7.020 | 2,971 |
| 2026-03-13 | 7.040 | 7.100 | 7.000 | 7.080 | 7.080 | 4,389 |
| 2026-03-12 | 7.100 | 7.100 | 6.980 | 7.060 | 7.060 | 2,810 |
| 2026-03-11 | 7.120 | 7.120 | 7.000 | 7.000 | 7.000 | 4,829 |
| 2026-03-10 | 7.000 | 7.140 | 7.000 | 7.120 | 7.120 | 3,024 |
| 2026-03-09 | 7.100 | 7.100 | 6.960 | 7.060 | 7.060 | 4,600 |
| 2026-03-06 | 7.060 | 7.100 | 7.060 | 7.100 | 7.100 | 2,842 |
| 2026-03-05 | 7.080 | 7.100 | 6.980 | 6.980 | 6.980 | 5,768 |
| 2026-03-04 | 6.980 | 7.280 | 6.940 | 7.000 | 7.000 | 4,417 |
| 2026-03-03 | 7.100 | 7.100 | 6.980 | 6.980 | 6.980 | 7,139 |
| 2026-03-02 | 7.160 | 7.200 | 7.040 | 7.080 | 7.080 | 5,135 |
| 2026-02-27 | 7.260 | 7.260 | 7.160 | 7.240 | 7.240 | 4,260 |
| 2026-02-26 | 7.140 | 7.240 | 7.120 | 7.200 | 7.200 | 5,417 |
| 2026-02-25 | 7.280 | 7.280 | 7.260 | 7.260 | 7.260 | 3,519 |
| 2026-02-24 | 7.140 | 7.320 | 7.120 | 7.260 | 7.260 | 6,531 |
| 2026-02-20 | 7.240 | 7.260 | 7.120 | 7.220 | 7.220 | 5,054 |
| 2026-02-19 | 7.220 | 7.260 | 7.180 | 7.240 | 7.240 | 3,920 |
| 2026-02-18 | 7.220 | 7.300 | 7.180 | 7.260 | 7.260 | 4,052 |
| 2026-02-17 | 7.280 | 7.280 | 7.140 | 7.240 | 7.240 | 4,050 |
| 2026-02-16 | 7.280 | 7.300 | 7.160 | 7.280 | 7.280 | 3,593 |
| 2026-02-13 | 7.300 | 7.320 | 7.280 | 7.280 | 7.280 | 3,544 |
| 2026-02-12 | 7.260 | 7.340 | 7.240 | 7.300 | 7.300 | 3,885 |
| 2026-02-11 | 7.280 | 7.280 | 7.240 | 7.260 | 7.260 | 4,660 |
| 2026-02-10 | 7.360 | 7.380 | 7.240 | 7.300 | 7.300 | 4,515 |
| 2026-02-09 | 7.280 | 7.400 | 7.200 | 7.300 | 7.300 | 6,351 |
| 2026-02-06 | 7.400 | 7.400 | 7.200 | 7.280 | 7.280 | 8,090 |
| 2026-02-05 | 7.400 | 7.400 | 7.340 | 7.360 | 7.360 | 3,740 |
| 2026-02-04 | 7.320 | 7.440 | 7.320 | 7.440 | 7.440 | 3,786 |
| 2026-02-03 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 3,120 |
| 2026-02-02 | 7.400 | 7.480 | 7.400 | 7.460 | 7.460 | 3,670 |
| 2026-01-30 | 7.380 | 7.480 | 7.380 | 7.460 | 7.460 | 4,695 |
| 2026-01-29 | 7.560 | 7.580 | 7.300 | 7.300 | 7.300 | 10,396 |
| 2026-01-28 | 7.500 | 7.580 | 7.500 | 7.580 | 7.580 | 2,507 |
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.