Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7.460 | 7.500 | 7.300 | 7.320 | 7.320 | 62 |
| 2025-02-06 | 7.120 | 7.480 | 7.120 | 7.320 | 7.320 | 413 |
| 2025-02-05 | 7.140 | 7.320 | 7.140 | 7.320 | 7.320 | 175 |
| 2025-02-04 | 7.200 | 7.320 | 7.180 | 7.320 | 7.320 | 817 |
| 2025-02-03 | 7.300 | 7.300 | 7.140 | 7.200 | 7.200 | 1,196 |
| 2025-01-31 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-01-30 | 7.120 | 7.500 | 7.120 | 7.300 | 7.300 | 61 |
| 2025-01-29 | 7.520 | 7.520 | 6.980 | 7.300 | 7.300 | 539 |
| 2025-01-28 | 7.300 | 7.300 | 7.220 | 7.280 | 7.280 | 410 |
| 2025-01-27 | 7.220 | 7.400 | 7.220 | 7.380 | 7.380 | 709 |
| 2025-01-24 | 7.160 | 7.340 | 7.160 | 7.220 | 7.220 | 325 |
| 2025-01-23 | 7.120 | 7.120 | 7.100 | 7.100 | 7.100 | 200 |
| 2025-01-22 | 7.280 | 7.280 | 7.060 | 7.120 | 7.120 | 248 |
| 2025-01-21 | 7.100 | 7.260 | 7.020 | 7.260 | 7.260 | 1,273 |
| 2025-01-20 | 7.100 | 7.300 | 7.100 | 7.100 | 7.100 | 171 |
| 2025-01-17 | 7.300 | 7.300 | 7.100 | 7.100 | 7.100 | 126 |
| 2025-01-16 | 7.100 | 7.340 | 7.100 | 7.160 | 7.160 | 255 |
| 2025-01-15 | 7.040 | 7.280 | 7.040 | 7.140 | 7.140 | 199 |
| 2025-01-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1 |
| 2025-01-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 170 |
| 2025-01-10 | 7.040 | 7.260 | 7.040 | 7.060 | 7.060 | 940 |
| 2025-01-09 | 7.120 | 7.300 | 7.120 | 7.280 | 7.280 | 1,440 |
| 2025-01-08 | 7.140 | 7.380 | 7.100 | 7.120 | 7.120 | 162 |
| 2025-01-07 | 7.020 | 7.140 | 7.020 | 7.140 | 7.140 | 477 |
| 2025-01-03 | 7.040 | 7.360 | 7.000 | 7.020 | 7.020 | 202 |
| 2025-01-02 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 1 |
| 2024-12-31 | 7.360 | 7.400 | 7.360 | 7.380 | 7.380 | 121 |
| 2024-12-30 | 7.200 | 7.380 | 7.200 | 7.360 | 7.360 | 230 |
| 2024-12-27 | 7.380 | 7.380 | 7.340 | 7.360 | 7.360 | 363 |
| 2024-12-23 | 7.000 | 7.380 | 7.000 | 7.000 | 7.000 | 405 |
| 2024-12-20 | 7.380 | 7.400 | 6.980 | 7.140 | 7.140 | 187 |
| 2024-12-19 | 7.000 | 7.400 | 7.000 | 7.360 | 7.360 | 31 |
| 2024-12-18 | 7.200 | 7.400 | 7.100 | 7.400 | 7.400 | 1,919 |
| 2024-12-17 | 6.860 | 7.200 | 6.720 | 7.140 | 7.140 | 1,345 |
| 2024-12-16 | 7.000 | 7.180 | 7.000 | 7.000 | 7.000 | 50 |
| 2024-12-13 | 7.180 | 7.200 | 7.000 | 7.180 | 7.180 | 389 |
| 2024-12-12 | 6.740 | 7.180 | 6.720 | 7.120 | 7.120 | 803 |
| 2024-12-11 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 10,000 |
| 2024-12-10 | 6.900 | 7.320 | 6.900 | 7.280 | 7.280 | 180 |
| 2024-12-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 40 |
| 2024-12-06 | 6.940 | 6.940 | 6.900 | 6.940 | 6.940 | 15 |
| 2024-12-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 5 |
| 2024-12-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 151 |
| 2024-12-03 | 6.980 | 6.980 | 6.900 | 6.900 | 6.900 | 530 |
| 2024-12-02 | 7.100 | 7.100 | 6.980 | 7.100 | 7.100 | 40 |
| 2024-11-29 | 6.980 | 6.980 | 6.940 | 6.980 | 6.980 | 596 |
| 2024-11-28 | 6.920 | 7.020 | 6.920 | 6.980 | 6.980 | 190 |
| 2024-11-27 | 6.900 | 7.280 | 6.800 | 6.920 | 6.920 | 130 |
| 2024-11-26 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 531 |
| 2024-11-25 | 6.940 | 7.080 | 6.880 | 6.940 | 6.940 | 268 |
| 2024-11-22 | 6.860 | 6.980 | 6.840 | 6.880 | 6.880 | 137 |
| 2024-11-21 | 7.100 | 7.120 | 6.840 | 6.900 | 6.900 | 297 |
| 2024-11-20 | 7.140 | 7.140 | 6.900 | 7.120 | 7.120 | 62 |
| 2024-11-19 | 7.140 | 7.140 | 7.120 | 7.120 | 7.120 | 50 |
| 2024-11-18 | 7.200 | 7.200 | 6.860 | 7.120 | 7.120 | 1,121 |
| 2024-11-15 | 7.400 | 7.400 | 6.940 | 6.940 | 6.940 | 15 |
| 2024-11-14 | 6.860 | 7.060 | 6.860 | 6.940 | 6.940 | 310 |
| 2024-11-13 | 7.040 | 7.040 | 7.020 | 7.020 | 7.020 | 440 |
| 2024-11-12 | 7.100 | 7.100 | 7.020 | 7.100 | 7.100 | 95 |
| 2024-11-11 | 7.120 | 7.120 | 6.900 | 7.020 | 7.020 | 970 |
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.