Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.520 | 7.580 | 7.520 | 7.560 | 7.560 | 6,662 |
| 2026-01-26 | 7.400 | 7.480 | 7.400 | 7.460 | 7.460 | 3,405 |
| 2026-01-23 | 7.400 | 7.420 | 7.380 | 7.400 | 7.400 | 4,900 |
| 2026-01-22 | 7.380 | 7.500 | 7.380 | 7.380 | 7.380 | 3,295 |
| 2026-01-21 | 7.300 | 7.400 | 7.300 | 7.360 | 7.360 | 4,060 |
| 2026-01-20 | 7.400 | 7.400 | 7.260 | 7.280 | 7.280 | 5,218 |
| 2026-01-19 | 7.400 | 7.420 | 7.400 | 7.400 | 7.400 | 3,750 |
| 2026-01-16 | 7.380 | 7.460 | 7.380 | 7.420 | 7.420 | 3,362 |
| 2026-01-15 | 7.400 | 7.480 | 7.360 | 7.420 | 7.420 | 3,636 |
| 2026-01-14 | 7.400 | 7.400 | 7.300 | 7.380 | 7.380 | 3,140 |
| 2026-01-13 | 7.380 | 7.400 | 7.300 | 7.400 | 7.400 | 3,880 |
| 2026-01-12 | 7.360 | 7.380 | 7.300 | 7.340 | 7.340 | 3,232 |
| 2026-01-09 | 7.300 | 7.420 | 7.260 | 7.380 | 7.380 | 4,465 |
| 2026-01-08 | 7.360 | 7.400 | 7.220 | 7.320 | 7.320 | 3,252 |
| 2026-01-07 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 2,871 |
| 2026-01-05 | 7.420 | 7.500 | 7.420 | 7.500 | 7.500 | 3,865 |
| 2026-01-02 | 7.380 | 7.460 | 7.360 | 7.420 | 7.420 | 5,292 |
| 2025-12-31 | 7.200 | 7.380 | 7.200 | 7.360 | 7.360 | 3,070 |
| 2025-12-30 | 7.280 | 7.280 | 7.160 | 7.180 | 7.180 | 3,281 |
| 2025-12-29 | 7.240 | 7.280 | 7.220 | 7.280 | 7.280 | 2,000 |
| 2025-12-23 | 7.280 | 7.280 | 7.200 | 7.220 | 7.220 | 3,825 |
| 2025-12-22 | 7.220 | 7.280 | 7.220 | 7.220 | 7.220 | 3,100 |
| 2025-12-19 | 7.280 | 7.280 | 7.220 | 7.220 | 7.220 | 3,677 |
| 2025-12-18 | 7.280 | 7.300 | 7.280 | 7.280 | 7.280 | 2,700 |
| 2025-12-17 | 7.240 | 7.240 | 7.200 | 7.240 | 7.240 | 3,115 |
| 2025-12-16 | 7.260 | 7.280 | 7.240 | 7.260 | 7.260 | 2,276 |
| 2025-12-15 | 7.280 | 7.280 | 7.220 | 7.240 | 7.240 | 2,921 |
| 2025-12-12 | 7.240 | 7.260 | 7.160 | 7.240 | 7.240 | 3,290 |
| 2025-12-11 | 7.120 | 7.260 | 7.120 | 7.260 | 7.260 | 4,710 |
| 2025-12-10 | 7.240 | 7.280 | 7.240 | 7.260 | 7.260 | 4,164 |
| 2025-12-09 | 7.260 | 7.280 | 7.220 | 7.240 | 7.240 | 4,395 |
| 2025-12-08 | 7.240 | 7.280 | 7.220 | 7.240 | 7.240 | 4,310 |
| 2025-12-05 | 7.300 | 7.300 | 7.240 | 7.280 | 7.280 | 3,384 |
| 2025-12-04 | 7.240 | 7.280 | 7.240 | 7.260 | 7.260 | 2,420 |
| 2025-12-03 | 7.300 | 7.300 | 7.260 | 7.280 | 7.280 | 3,610 |
| 2025-12-02 | 7.240 | 7.280 | 7.240 | 7.280 | 7.280 | 2,574 |
| 2025-12-01 | 7.300 | 7.300 | 7.260 | 7.260 | 7.260 | 3,560 |
| 2025-11-28 | 7.280 | 7.300 | 7.280 | 7.280 | 7.280 | 3,000 |
| 2025-11-27 | 7.320 | 7.320 | 7.280 | 7.280 | 7.280 | 4,110 |
| 2025-11-26 | 7.240 | 7.320 | 7.240 | 7.260 | 7.260 | 2,876 |
| 2025-11-25 | 7.300 | 7.360 | 7.300 | 7.340 | 7.340 | 4,064 |
| 2025-11-24 | 7.340 | 7.360 | 7.280 | 7.340 | 7.340 | 1,962 |
| 2025-11-21 | 7.220 | 7.340 | 7.220 | 7.300 | 7.300 | 4,392 |
| 2025-11-20 | 7.240 | 7.320 | 7.220 | 7.220 | 7.220 | 4,226 |
| 2025-11-19 | 7.280 | 7.360 | 7.200 | 7.320 | 7.320 | 3,266 |
| 2025-11-18 | 7.300 | 7.340 | 7.260 | 7.280 | 7.280 | 4,508 |
| 2025-11-17 | 7.340 | 7.400 | 7.340 | 7.360 | 7.360 | 3,268 |
| 2025-11-14 | 7.300 | 7.380 | 7.260 | 7.320 | 7.320 | 4,375 |
| 2025-11-13 | 7.240 | 7.380 | 7.240 | 7.380 | 7.380 | 3,780 |
| 2025-11-12 | 7.380 | 7.400 | 7.300 | 7.320 | 7.320 | 3,747 |
| 2025-11-11 | 7.300 | 7.400 | 7.300 | 7.380 | 7.380 | 4,011 |
| 2025-11-10 | 7.340 | 7.360 | 7.280 | 7.280 | 7.280 | 3,285 |
| 2025-11-07 | 7.340 | 7.360 | 7.240 | 7.340 | 7.340 | 3,940 |
| 2025-11-06 | 7.320 | 7.340 | 7.240 | 7.320 | 7.320 | 3,318 |
| 2025-11-05 | 7.340 | 7.340 | 7.260 | 7.260 | 7.260 | 3,706 |
| 2025-11-04 | 7.240 | 7.340 | 7.240 | 7.320 | 7.320 | 3,550 |
| 2025-11-03 | 7.360 | 7.380 | 7.240 | 7.240 | 7.240 | 3,312 |
| 2025-10-31 | 7.360 | 7.360 | 7.300 | 7.360 | 7.360 | 2,365 |
| 2025-10-30 | 7.300 | 7.340 | 7.300 | 7.320 | 7.320 | 3,946 |
| 2025-10-29 | 7.300 | 7.300 | 7.220 | 7.280 | 7.280 | 7,436 |
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.