Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 2,200 |
| 2025-08-01 | 7.200 | 7.260 | 7.200 | 7.240 | 7.240 | 2,634 |
| 2025-07-31 | 7.240 | 7.260 | 7.240 | 7.240 | 7.240 | 2,490 |
| 2025-07-30 | 7.360 | 7.360 | 7.220 | 7.240 | 7.240 | 4,409 |
| 2025-07-29 | 7.360 | 7.360 | 7.320 | 7.340 | 7.340 | 3,470 |
| 2025-07-28 | 7.260 | 7.520 | 7.260 | 7.380 | 7.380 | 4,615 |
| 2025-07-25 | 7.220 | 7.280 | 7.220 | 7.260 | 7.260 | 3,592 |
| 2025-07-24 | 7.220 | 7.240 | 7.200 | 7.220 | 7.220 | 3,030 |
| 2025-07-23 | 7.240 | 7.240 | 7.220 | 7.240 | 7.240 | 3,080 |
| 2025-07-22 | 7.220 | 7.240 | 7.180 | 7.220 | 7.220 | 3,743 |
| 2025-07-21 | 7.200 | 7.260 | 7.200 | 7.220 | 7.220 | 1,820 |
| 2025-07-18 | 7.240 | 7.240 | 7.200 | 7.220 | 7.220 | 2,862 |
| 2025-07-17 | 7.200 | 7.240 | 7.200 | 7.220 | 7.220 | 1,620 |
| 2025-07-16 | 7.160 | 7.220 | 7.140 | 7.220 | 7.220 | 516 |
| 2025-07-15 | 7.260 | 7.260 | 7.160 | 7.160 | 7.160 | 270 |
| 2025-07-14 | 7.100 | 7.300 | 7.100 | 7.300 | 7.300 | 4,000 |
| 2025-07-11 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 600 |
| 2025-07-10 | 7.120 | 7.200 | 7.120 | 7.120 | 7.120 | 31 |
| 2025-07-09 | 7.120 | 7.220 | 7.120 | 7.120 | 7.120 | 908 |
| 2025-07-08 | 7.100 | 7.220 | 7.100 | 7.120 | 7.120 | 1,130 |
| 2025-07-07 | 7.080 | 7.260 | 7.080 | 7.240 | 7.240 | 249 |
| 2025-07-04 | 7.100 | 7.240 | 7.080 | 7.240 | 7.240 | 333 |
| 2025-07-03 | 7.140 | 7.300 | 7.000 | 7.080 | 7.080 | 1,077 |
| 2025-07-02 | 7.120 | 7.140 | 7.120 | 7.140 | 7.140 | 1,584 |
| 2025-07-01 | 7.320 | 7.340 | 7.320 | 7.340 | 7.340 | 607 |
| 2025-06-30 | 7.200 | 7.340 | 7.080 | 7.340 | 7.340 | 911 |
| 2025-06-27 | 7.260 | 7.280 | 7.080 | 7.120 | 7.120 | 196 |
| 2025-06-26 | 7.040 | 7.280 | 7.040 | 7.260 | 7.260 | 1,083 |
| 2025-06-25 | 7.180 | 7.200 | 7.120 | 7.180 | 7.180 | 1,961 |
| 2025-06-24 | 7.140 | 7.380 | 7.140 | 7.220 | 7.220 | 868 |
| 2025-06-23 | 7.500 | 7.600 | 7.400 | 7.520 | 7.020 | 3,383 |
| 2025-06-20 | 7.340 | 7.600 | 7.340 | 7.600 | 7.095 | 592 |
| 2025-06-19 | 7.400 | 7.400 | 7.140 | 7.160 | 6.684 | 2,353 |
| 2025-06-18 | 7.620 | 7.700 | 7.400 | 7.420 | 6.927 | 2,446 |
| 2025-06-17 | 7.460 | 7.600 | 7.460 | 7.500 | 7.500 | 546,560 |
| 2025-06-16 | 7.140 | 7.420 | 7.140 | 7.140 | 7.140 | 100 |
| 2025-06-13 | 7.200 | 7.420 | 7.200 | 7.420 | 7.420 | 2,175 |
| 2025-06-12 | 7.600 | 7.600 | 7.500 | 7.560 | 7.560 | 3,474 |
| 2025-06-11 | 7.600 | 7.600 | 7.580 | 7.580 | 7.580 | 405 |
| 2025-06-10 | 7.600 | 7.680 | 7.520 | 7.580 | 7.580 | 2,775 |
| 2025-06-06 | 7.620 | 7.700 | 7.600 | 7.600 | 7.600 | 1,325 |
| 2025-06-05 | 7.680 | 7.700 | 7.620 | 7.640 | 7.640 | 1,295 |
| 2025-06-04 | 7.600 | 7.680 | 7.580 | 7.680 | 7.680 | 587 |
| 2025-06-03 | 7.620 | 7.620 | 7.580 | 7.580 | 7.580 | 1,730 |
| 2025-06-02 | 7.600 | 7.600 | 7.580 | 7.580 | 7.580 | 860 |
| 2025-05-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 250 |
| 2025-05-29 | 7.620 | 7.680 | 7.560 | 7.620 | 7.620 | 1,868 |
| 2025-05-28 | 7.700 | 7.700 | 7.560 | 7.600 | 7.600 | 1,791 |
| 2025-05-27 | 7.520 | 7.580 | 7.520 | 7.580 | 7.580 | 1,270 |
| 2025-05-26 | 7.400 | 7.600 | 7.400 | 7.600 | 7.600 | 305 |
| 2025-05-23 | 7.160 | 7.700 | 7.140 | 7.400 | 7.400 | 2,152 |
| 2025-05-22 | 7.480 | 7.640 | 7.480 | 7.640 | 7.640 | 861 |
| 2025-05-21 | 7.300 | 7.560 | 7.300 | 7.380 | 7.380 | 112 |
| 2025-05-20 | 7.300 | 7.700 | 7.300 | 7.460 | 7.460 | 1,343 |
| 2025-05-19 | 7.500 | 7.640 | 7.120 | 7.120 | 7.120 | 2,352 |
| 2025-05-16 | 7.340 | 7.500 | 7.340 | 7.360 | 7.360 | 542 |
| 2025-05-15 | 7.300 | 7.340 | 7.300 | 7.340 | 7.340 | 300 |
| 2025-05-14 | 7.320 | 7.320 | 7.300 | 7.320 | 7.320 | 355 |
| 2025-05-13 | 7.280 | 7.320 | 7.280 | 7.320 | 7.320 | 300 |
| 2025-05-12 | 7.360 | 7.500 | 7.300 | 7.360 | 7.360 | 540 |
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.