Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.220 | 7.300 | 7.220 | 7.280 | 7.280 | 3,350 |
| 2025-10-24 | 7.240 | 7.320 | 7.200 | 7.220 | 7.220 | 4,764 |
| 2025-10-23 | 7.300 | 7.340 | 7.200 | 7.220 | 7.220 | 6,186 |
| 2025-10-22 | 7.300 | 7.300 | 7.260 | 7.300 | 7.300 | 4,480 |
| 2025-10-21 | 7.260 | 7.280 | 7.260 | 7.280 | 7.280 | 2,040 |
| 2025-10-20 | 7.260 | 7.300 | 7.260 | 7.300 | 7.300 | 2,761 |
| 2025-10-17 | 7.200 | 7.280 | 7.200 | 7.260 | 7.260 | 2,625 |
| 2025-10-16 | 7.260 | 7.260 | 7.100 | 7.260 | 7.260 | 6,725 |
| 2025-10-15 | 7.300 | 7.320 | 7.220 | 7.260 | 7.260 | 5,291 |
| 2025-10-14 | 7.320 | 7.320 | 7.220 | 7.320 | 7.320 | 4,174 |
| 2025-10-13 | 7.300 | 7.340 | 7.200 | 7.320 | 7.320 | 5,078 |
| 2025-10-10 | 7.340 | 7.340 | 7.280 | 7.300 | 7.300 | 5,000 |
| 2025-10-09 | 7.280 | 7.380 | 7.260 | 7.280 | 7.280 | 7,253 |
| 2025-10-08 | 7.260 | 7.300 | 7.240 | 7.280 | 7.280 | 3,904 |
| 2025-10-07 | 7.260 | 7.260 | 7.160 | 7.240 | 7.240 | 2,903 |
| 2025-10-06 | 7.280 | 7.280 | 7.180 | 7.260 | 7.260 | 3,305 |
| 2025-10-03 | 7.180 | 7.280 | 7.160 | 7.260 | 7.260 | 4,762 |
| 2025-10-02 | 7.200 | 7.280 | 7.200 | 7.260 | 7.260 | 4,144 |
| 2025-10-01 | 7.320 | 7.320 | 7.180 | 7.220 | 7.220 | 4,675 |
| 2025-09-30 | 7.280 | 7.320 | 7.220 | 7.300 | 7.300 | 7,084 |
| 2025-09-29 | 7.240 | 7.300 | 7.240 | 7.280 | 7.280 | 2,400 |
| 2025-09-26 | 7.280 | 7.300 | 7.220 | 7.280 | 7.280 | 3,430 |
| 2025-09-25 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 3,935 |
| 2025-09-24 | 7.240 | 7.280 | 7.220 | 7.260 | 7.260 | 3,540 |
| 2025-09-23 | 7.220 | 7.240 | 7.140 | 7.200 | 7.200 | 3,539 |
| 2025-09-22 | 7.300 | 7.300 | 7.140 | 7.220 | 7.220 | 3,678 |
| 2025-09-19 | 7.340 | 7.420 | 7.140 | 7.280 | 7.280 | 2,991 |
| 2025-09-18 | 7.280 | 7.320 | 7.240 | 7.280 | 7.280 | 2,400 |
| 2025-09-17 | 7.320 | 7.320 | 7.140 | 7.220 | 7.220 | 2,625 |
| 2025-09-16 | 7.400 | 7.400 | 7.300 | 7.320 | 7.320 | 3,050 |
| 2025-09-15 | 7.380 | 7.460 | 7.280 | 7.380 | 7.380 | 3,590 |
| 2025-09-12 | 7.340 | 7.380 | 7.340 | 7.380 | 7.380 | 3,145 |
| 2025-09-11 | 7.440 | 7.440 | 7.300 | 7.360 | 7.360 | 3,720 |
| 2025-09-10 | 7.440 | 7.460 | 7.400 | 7.400 | 7.400 | 3,134 |
| 2025-09-09 | 7.480 | 7.480 | 7.320 | 7.400 | 7.400 | 3,090 |
| 2025-09-08 | 7.480 | 7.540 | 7.480 | 7.540 | 7.540 | 3,861 |
| 2025-09-05 | 7.440 | 7.460 | 7.440 | 7.460 | 7.460 | 2,711 |
| 2025-09-04 | 7.500 | 7.500 | 7.380 | 7.440 | 7.440 | 2,857 |
| 2025-09-03 | 7.440 | 7.480 | 7.420 | 7.460 | 7.460 | 2,730 |
| 2025-09-02 | 7.500 | 7.520 | 7.420 | 7.420 | 7.420 | 8,699 |
| 2025-09-01 | 7.540 | 7.540 | 7.520 | 7.520 | 7.520 | 2,393 |
| 2025-08-29 | 7.500 | 7.560 | 7.320 | 7.540 | 7.540 | 2,376 |
| 2025-08-28 | 7.520 | 7.560 | 7.480 | 7.520 | 7.520 | 2,840 |
| 2025-08-27 | 7.500 | 7.560 | 7.500 | 7.560 | 7.560 | 2,595 |
| 2025-08-26 | 7.520 | 7.580 | 7.480 | 7.480 | 7.480 | 3,028 |
| 2025-08-25 | 7.660 | 7.700 | 7.480 | 7.540 | 7.540 | 4,342 |
| 2025-08-22 | 7.700 | 7.700 | 7.620 | 7.640 | 7.640 | 4,352 |
| 2025-08-21 | 7.500 | 7.620 | 7.500 | 7.580 | 7.580 | 2,110 |
| 2025-08-20 | 7.600 | 7.620 | 7.480 | 7.500 | 7.500 | 2,930 |
| 2025-08-19 | 7.580 | 7.600 | 7.500 | 7.520 | 7.520 | 2,381 |
| 2025-08-18 | 7.340 | 7.500 | 7.340 | 7.460 | 7.460 | 2,720 |
| 2025-08-14 | 7.380 | 7.400 | 7.300 | 7.320 | 7.320 | 5,162 |
| 2025-08-13 | 7.360 | 7.360 | 7.320 | 7.360 | 7.360 | 2,365 |
| 2025-08-12 | 7.320 | 7.360 | 7.280 | 7.360 | 7.360 | 2,586 |
| 2025-08-11 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,989 |
| 2025-08-08 | 7.220 | 7.320 | 7.220 | 7.300 | 7.300 | 3,320 |
| 2025-08-07 | 7.280 | 7.280 | 7.220 | 7.260 | 7.260 | 3,650 |
| 2025-08-06 | 7.320 | 7.320 | 7.200 | 7.260 | 7.260 | 3,040 |
| 2025-08-05 | 7.280 | 7.320 | 7.220 | 7.280 | 7.280 | 3,090 |
| 2025-08-04 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 2,200 |
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.