Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.200 | 7.320 | 7.200 | 7.320 | 7.320 | 380 |
| 2025-05-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1 |
| 2025-05-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 8,700 |
| 2025-05-06 | 7.180 | 7.300 | 7.000 | 7.280 | 7.280 | 508 |
| 2025-05-05 | 7.300 | 7.320 | 7.280 | 7.300 | 7.300 | 685 |
| 2025-05-02 | 7.240 | 7.320 | 7.200 | 7.320 | 7.320 | 4,016 |
| 2025-04-30 | 6.640 | 6.900 | 6.600 | 6.880 | 6.880 | 1,110 |
| 2025-04-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 300 |
| 2025-04-28 | 6.740 | 6.740 | 6.540 | 6.720 | 6.720 | 21 |
| 2025-04-25 | 6.320 | 6.800 | 6.320 | 6.540 | 6.540 | 361 |
| 2025-04-24 | 6.260 | 6.780 | 6.260 | 6.720 | 6.720 | 340 |
| 2025-04-23 | 6.600 | 6.780 | 6.260 | 6.660 | 6.660 | 241 |
| 2025-04-22 | 6.580 | 6.600 | 6.500 | 6.500 | 6.500 | 30 |
| 2025-04-17 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 199 |
| 2025-04-16 | 6.560 | 6.620 | 6.320 | 6.600 | 6.600 | 907 |
| 2025-04-15 | 6.300 | 6.600 | 6.300 | 6.320 | 6.320 | 716 |
| 2025-04-14 | 6.260 | 6.440 | 6.260 | 6.280 | 6.280 | 290 |
| 2025-04-11 | 6.240 | 6.540 | 6.240 | 6.260 | 6.260 | 227 |
| 2025-04-10 | 6.560 | 6.600 | 6.280 | 6.460 | 6.460 | 1,669 |
| 2025-04-09 | 6.420 | 6.420 | 6.200 | 6.280 | 6.280 | 1,295 |
| 2025-04-08 | 6.500 | 6.500 | 6.300 | 6.420 | 6.420 | 3,844 |
| 2025-04-07 | 6.340 | 6.600 | 6.160 | 6.340 | 6.340 | 4,868 |
| 2025-04-04 | 6.840 | 6.900 | 6.760 | 6.800 | 6.800 | 911 |
| 2025-04-03 | 6.620 | 7.100 | 6.620 | 6.920 | 6.920 | 41 |
| 2025-04-02 | 6.900 | 7.100 | 6.900 | 6.920 | 6.920 | 1,555 |
| 2025-04-01 | 7.000 | 7.200 | 7.000 | 7.020 | 7.020 | 595 |
| 2025-03-31 | 7.000 | 7.040 | 7.000 | 7.000 | 7.000 | 700 |
| 2025-03-28 | 6.980 | 7.220 | 6.960 | 7.080 | 7.080 | 205 |
| 2025-03-27 | 7.220 | 7.220 | 7.000 | 7.120 | 7.120 | 662 |
| 2025-03-26 | 7.100 | 7.100 | 7.020 | 7.040 | 7.040 | 3,854 |
| 2025-03-24 | 7.080 | 7.220 | 6.960 | 7.100 | 7.100 | 490 |
| 2025-03-21 | 7.040 | 7.160 | 6.840 | 7.060 | 7.060 | 1,559 |
| 2025-03-20 | 7.240 | 7.240 | 7.080 | 7.100 | 7.100 | 112 |
| 2025-03-19 | 7.080 | 7.080 | 7.000 | 7.040 | 7.040 | 799 |
| 2025-03-18 | 7.020 | 7.080 | 7.020 | 7.080 | 7.080 | 1,052 |
| 2025-03-17 | 7.020 | 7.300 | 7.020 | 7.200 | 7.200 | 100 |
| 2025-03-14 | 7.040 | 7.300 | 7.020 | 7.300 | 7.300 | 450 |
| 2025-03-13 | 7.000 | 7.300 | 7.000 | 7.020 | 7.020 | 1,520 |
| 2025-03-12 | 7.040 | 7.360 | 7.000 | 7.360 | 7.360 | 101 |
| 2025-03-11 | 7.360 | 7.420 | 7.000 | 7.000 | 7.000 | 902 |
| 2025-03-10 | 7.500 | 7.500 | 7.040 | 7.200 | 7.200 | 29 |
| 2025-03-07 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 1,582 |
| 2025-03-06 | 7.200 | 7.300 | 7.020 | 7.180 | 7.180 | 309 |
| 2025-03-05 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 |
| 2025-03-04 | 7.140 | 7.180 | 7.140 | 7.140 | 7.140 | 10 |
| 2025-02-28 | 7.160 | 7.280 | 7.160 | 7.180 | 7.180 | 154 |
| 2025-02-27 | 7.400 | 7.400 | 7.160 | 7.180 | 7.180 | 769 |
| 2025-02-26 | 7.300 | 7.620 | 7.260 | 7.400 | 7.400 | 1,892 |
| 2025-02-25 | 7.260 | 7.300 | 7.260 | 7.260 | 7.260 | 60 |
| 2025-02-24 | 7.120 | 7.320 | 7.100 | 7.300 | 7.300 | 4,949 |
| 2025-02-21 | 7.120 | 7.280 | 7.120 | 7.280 | 7.280 | 1,023 |
| 2025-02-20 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-02-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,000 |
| 2025-02-18 | 7.220 | 7.300 | 7.220 | 7.220 | 7.220 | 967 |
| 2025-02-17 | 7.500 | 7.500 | 7.180 | 7.300 | 7.300 | 1,549 |
| 2025-02-14 | 7.200 | 7.320 | 7.140 | 7.300 | 7.300 | 1,884 |
| 2025-02-13 | 7.120 | 7.500 | 7.120 | 7.480 | 7.480 | 31 |
| 2025-02-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,976 |
| 2025-02-11 | 7.300 | 7.340 | 7.300 | 7.300 | 7.300 | 425 |
| 2025-02-10 | 7.460 | 7.460 | 7.120 | 7.300 | 7.300 | 262 |
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.