Alpha Astika Akinita S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.000 | 7.200 | 7.000 | 7.080 | 7.080 | 110 |
| 2024-11-07 | 7.160 | 7.160 | 6.980 | 7.120 | 7.120 | 111 |
| 2024-11-06 | 7.060 | 7.240 | 6.880 | 7.240 | 7.240 | 564 |
| 2024-11-05 | 7.140 | 7.140 | 7.060 | 7.060 | 7.060 | 190 |
| 2024-11-04 | 7.100 | 7.200 | 7.100 | 7.140 | 7.140 | 123 |
| 2024-11-01 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 121 |
| 2024-10-31 | 6.960 | 7.000 | 6.820 | 6.980 | 6.980 | 468 |
| 2024-10-30 | 6.920 | 7.020 | 6.920 | 7.000 | 7.000 | 137 |
| 2024-10-29 | 7.140 | 7.140 | 7.000 | 7.000 | 7.000 | 190 |
| 2024-10-25 | 7.000 | 7.140 | 7.000 | 7.000 | 7.000 | 2,410 |
| 2024-10-24 | 7.000 | 7.220 | 7.000 | 7.060 | 7.060 | 984 |
| 2024-10-23 | 7.120 | 7.240 | 7.120 | 7.200 | 7.200 | 1,126 |
| 2024-10-22 | 6.860 | 7.440 | 6.860 | 7.160 | 7.160 | 579 |
| 2024-10-21 | 6.960 | 7.200 | 6.960 | 7.180 | 7.180 | 1,910 |
| 2024-10-18 | 7.200 | 7.240 | 7.200 | 7.200 | 7.200 | 47 |
| 2024-10-17 | 7.260 | 7.260 | 7.200 | 7.200 | 7.200 | 90 |
| 2024-10-16 | 7.280 | 7.280 | 7.200 | 7.200 | 7.200 | 1,090 |
| 2024-10-15 | 7.260 | 7.280 | 7.260 | 7.280 | 7.280 | 440 |
| 2024-10-14 | 7.200 | 7.280 | 7.200 | 7.280 | 7.280 | 278 |
| 2024-10-11 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 137 |
| 2024-10-10 | 7.100 | 7.220 | 7.100 | 7.220 | 7.220 | 234 |
| 2024-10-09 | 7.060 | 7.460 | 7.060 | 7.380 | 7.380 | 4,405 |
| 2024-10-08 | 7.400 | 7.400 | 7.000 | 7.000 | 7.000 | 408 |
| 2024-10-07 | 7.040 | 7.100 | 7.040 | 7.060 | 7.060 | 1,609 |
| 2024-10-04 | 7.200 | 7.200 | 7.140 | 7.140 | 7.140 | 1,009 |
| 2024-10-03 | 7.060 | 7.140 | 7.020 | 7.140 | 7.140 | 980 |
| 2024-10-02 | 7.100 | 7.100 | 7.000 | 7.040 | 7.040 | 1,991 |
| 2024-10-01 | 7.020 | 7.140 | 7.020 | 7.100 | 7.100 | 2,123 |
| 2024-09-30 | 7.060 | 7.060 | 7.000 | 7.000 | 7.000 | 1,373 |
| 2024-09-27 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 319 |
| 2024-09-26 | 7.020 | 7.160 | 7.020 | 7.040 | 7.040 | 655 |
| 2024-09-25 | 6.920 | 7.460 | 6.920 | 7.180 | 7.180 | 790 |
| 2024-09-24 | 6.900 | 7.120 | 6.860 | 6.940 | 6.940 | 300 |
| 2024-09-23 | 7.000 | 7.100 | 7.000 | 7.000 | 7.000 | 61 |
| 2024-09-20 | 7.100 | 7.100 | 6.840 | 7.000 | 7.000 | 650 |
| 2024-09-19 | 6.860 | 7.300 | 6.860 | 7.000 | 7.000 | 49 |
| 2024-09-18 | 6.860 | 7.080 | 6.860 | 7.000 | 7.000 | 150 |
| 2024-09-17 | 7.100 | 7.400 | 7.100 | 7.100 | 7.100 | 177 |
| 2024-09-16 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2024-09-13 | 7.100 | 7.180 | 7.040 | 7.040 | 7.040 | 7 |
| 2024-09-12 | 6.800 | 7.200 | 6.600 | 7.180 | 7.180 | 910 |
| 2024-09-11 | 7.180 | 7.180 | 6.920 | 6.920 | 6.920 | 117 |
| 2024-09-10 | 7.480 | 7.480 | 6.720 | 6.840 | 6.840 | 261 |
| 2024-09-09 | 6.640 | 7.180 | 6.640 | 6.880 | 6.880 | 26 |
| 2024-09-06 | 6.620 | 7.000 | 6.620 | 6.880 | 6.880 | 157 |
| 2024-09-05 | 6.980 | 7.200 | 6.980 | 7.000 | 7.000 | 417 |
| 2024-09-04 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2024-09-03 | 6.960 | 6.960 | 6.940 | 6.940 | 6.940 | 457 |
| 2024-09-02 | 7.120 | 7.120 | 6.900 | 7.000 | 7.000 | 850 |
| 2024-08-30 | 7.100 | 7.200 | 7.100 | 7.100 | 7.100 | 210 |
| 2024-08-29 | 7.160 | 7.200 | 7.160 | 7.160 | 7.160 | 12 |
| 2024-08-28 | 7.440 | 7.440 | 7.200 | 7.200 | 7.200 | 190 |
| 2024-08-27 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2024-08-26 | 7.500 | 7.500 | 7.440 | 7.500 | 7.500 | 1 |
| 2024-08-23 | 7.480 | 7.480 | 7.400 | 7.440 | 7.440 | 470 |
| 2024-08-22 | 7.560 | 7.720 | 7.420 | 7.700 | 7.700 | 375 |
| 2024-08-21 | 7.300 | 7.780 | 7.300 | 7.720 | 7.720 | 1,592 |
| 2024-08-20 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2024-08-19 | 7.280 | 7.300 | 7.280 | 7.280 | 7.280 | 583 |
| 2024-08-16 | 7.300 | 7.300 | 7.100 | 7.280 | 7.280 | 554 |
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.