Hellenic Exchanges - Athens Stock Exchange SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4.640 | 4.725 | 4.625 | 4.665 | 4.665 | 54,770 |
| 2024-08-14 | 4.485 | 4.620 | 4.485 | 4.620 | 4.620 | 71,879 |
| 2024-08-13 | 4.440 | 4.450 | 4.400 | 4.450 | 4.450 | 32,282 |
| 2024-08-12 | 4.385 | 4.420 | 4.370 | 4.400 | 4.400 | 45,340 |
| 2024-08-09 | 4.400 | 4.480 | 4.370 | 4.390 | 4.390 | 69,349 |
| 2024-08-08 | 4.490 | 4.490 | 4.355 | 4.400 | 4.400 | 35,030 |
| 2024-08-07 | 4.350 | 4.495 | 4.350 | 4.490 | 4.490 | 57,676 |
| 2024-08-06 | 4.390 | 4.440 | 4.290 | 4.325 | 4.325 | 166,931 |
| 2024-08-05 | 4.480 | 4.480 | 4.270 | 4.305 | 4.305 | 273,291 |
| 2024-08-02 | 4.735 | 4.735 | 4.635 | 4.635 | 4.635 | 75,319 |
| 2024-08-01 | 4.850 | 4.850 | 4.750 | 4.780 | 4.780 | 20,911 |
| 2024-07-31 | 4.840 | 4.840 | 4.785 | 4.800 | 4.800 | 22,294 |
| 2024-07-30 | 4.810 | 4.850 | 4.790 | 4.800 | 4.800 | 60,949 |
| 2024-07-29 | 4.770 | 4.800 | 4.710 | 4.795 | 4.795 | 34,285 |
| 2024-07-26 | 4.680 | 4.740 | 4.680 | 4.705 | 4.705 | 24,577 |
| 2024-07-25 | 4.675 | 4.700 | 4.655 | 4.680 | 4.680 | 57,009 |
| 2024-07-24 | 4.780 | 4.800 | 4.680 | 4.700 | 4.700 | 66,976 |
| 2024-07-23 | 4.795 | 4.880 | 4.775 | 4.780 | 4.780 | 30,311 |
| 2024-07-22 | 4.800 | 4.860 | 4.760 | 4.820 | 4.820 | 54,459 |
| 2024-07-19 | 4.750 | 4.800 | 4.705 | 4.765 | 4.765 | 42,200 |
| 2024-07-18 | 4.780 | 4.810 | 4.755 | 4.755 | 4.755 | 26,827 |
| 2024-07-17 | 4.790 | 4.840 | 4.725 | 4.780 | 4.780 | 95,895 |
| 2024-07-16 | 4.840 | 4.860 | 4.760 | 4.770 | 4.770 | 33,048 |
| 2024-07-15 | 4.875 | 4.890 | 4.840 | 4.840 | 4.840 | 23,611 |
| 2024-07-12 | 4.845 | 4.880 | 4.830 | 4.870 | 4.870 | 30,628 |
| 2024-07-11 | 4.850 | 4.900 | 4.815 | 4.835 | 4.835 | 154,569 |
| 2024-07-10 | 4.900 | 4.920 | 4.810 | 4.820 | 4.820 | 29,500 |
| 2024-07-09 | 4.870 | 4.925 | 4.820 | 4.900 | 4.900 | 120,840 |
| 2024-07-08 | 4.740 | 4.900 | 4.700 | 4.885 | 4.885 | 170,590 |
| 2024-07-05 | 4.750 | 4.815 | 4.710 | 4.715 | 4.715 | 75,965 |
| 2024-07-04 | 4.755 | 4.820 | 4.740 | 4.750 | 4.750 | 38,810 |
| 2024-07-03 | 4.850 | 4.850 | 4.755 | 4.755 | 4.755 | 39,303 |
| 2024-07-02 | 4.900 | 4.900 | 4.760 | 4.845 | 4.845 | 34,660 |
| 2024-07-01 | 4.870 | 4.950 | 4.790 | 4.900 | 4.900 | 165,305 |
| 2024-06-28 | 4.720 | 4.840 | 4.680 | 4.840 | 4.840 | 137,703 |
| 2024-06-27 | 4.670 | 4.750 | 4.600 | 4.750 | 4.750 | 111,720 |
| 2024-06-26 | 4.660 | 4.670 | 4.600 | 4.670 | 4.670 | 90,302 |
| 2024-06-25 | 4.650 | 4.690 | 4.645 | 4.660 | 4.660 | 166,886 |
| 2024-06-21 | 5.000 | 5.040 | 4.860 | 4.860 | 4.610 | 265,541 |
| 2024-06-20 | 5.130 | 5.130 | 4.980 | 5.020 | 4.761 | 172,181 |
| 2024-06-19 | 5.090 | 5.100 | 5.010 | 5.070 | 4.809 | 43,847 |
| 2024-06-18 | 5.040 | 5.040 | 4.980 | 5.040 | 4.780 | 44,300 |
| 2024-06-17 | 4.990 | 5.020 | 4.900 | 5.020 | 4.761 | 94,079 |
| 2024-06-14 | 5.050 | 5.050 | 4.930 | 4.980 | 4.724 | 123,491 |
| 2024-06-13 | 5.090 | 5.110 | 5.020 | 5.050 | 4.790 | 36,027 |
| 2024-06-12 | 4.985 | 5.120 | 4.985 | 5.070 | 4.809 | 39,356 |
| 2024-06-11 | 5.060 | 5.100 | 4.985 | 4.985 | 4.728 | 43,468 |
| 2024-06-10 | 5.000 | 5.080 | 4.980 | 5.060 | 4.799 | 48,645 |
| 2024-06-07 | 5.100 | 5.100 | 5.000 | 5.020 | 4.761 | 89,483 |
| 2024-06-06 | 5.120 | 5.120 | 5.060 | 5.070 | 4.809 | 20,985 |
| 2024-06-05 | 4.960 | 5.060 | 4.925 | 5.050 | 4.790 | 44,050 |
| 2024-06-04 | 5.060 | 5.060 | 4.900 | 4.950 | 4.695 | 81,492 |
| 2024-06-03 | 4.960 | 5.100 | 4.960 | 5.060 | 4.799 | 119,807 |
| 2024-05-31 | 4.955 | 5.000 | 4.910 | 4.910 | 4.657 | 81,699 |
| 2024-05-30 | 5.000 | 5.040 | 4.920 | 4.945 | 4.690 | 110,345 |
| 2024-05-29 | 5.090 | 5.090 | 4.970 | 5.000 | 4.742 | 122,965 |
| 2024-05-28 | 5.160 | 5.170 | 5.090 | 5.090 | 4.828 | 56,534 |
| 2024-05-27 | 5.220 | 5.270 | 5.110 | 5.120 | 4.856 | 98,499 |
| 2024-05-24 | 5.100 | 5.190 | 5.100 | 5.160 | 4.894 | 35,688 |
| 2024-05-23 | 5.160 | 5.200 | 5.150 | 5.180 | 4.913 | 36,624 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 0.1565 EUR |
| 2022-06-08 | 0.1515 EUR |
| 2021-08-04 | 0.0700 EUR |
| 2021-06-04 | 0.0700 EUR |
| 2020-08-05 | 0.0900 EUR |
| 2020-06-04 | 0.0700 EUR |
| 2019-08-05 | 0.1100 EUR |
| 2019-06-05 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.