Hellenic Exchanges - Athens Stock Exchange SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 5.300 | 5.300 | 5.130 | 5.130 | 4.866 | 105,194 |
| 2024-05-21 | 5.250 | 5.300 | 5.210 | 5.300 | 5.027 | 48,311 |
| 2024-05-20 | 5.280 | 5.280 | 5.200 | 5.250 | 4.980 | 72,575 |
| 2024-05-17 | 5.250 | 5.330 | 5.180 | 5.190 | 4.923 | 106,900 |
| 2024-05-16 | 5.350 | 5.350 | 5.230 | 5.250 | 4.980 | 66,846 |
| 2024-05-15 | 5.280 | 5.360 | 5.280 | 5.350 | 5.074 | 78,252 |
| 2024-05-14 | 5.370 | 5.370 | 5.270 | 5.270 | 4.999 | 41,126 |
| 2024-05-13 | 5.370 | 5.430 | 5.320 | 5.320 | 5.046 | 29,015 |
| 2024-05-10 | 5.360 | 5.450 | 5.360 | 5.420 | 5.141 | 102,947 |
| 2024-05-09 | 5.220 | 5.320 | 5.160 | 5.320 | 5.046 | 106,013 |
| 2024-05-08 | 5.200 | 5.240 | 5.150 | 5.160 | 4.894 | 115,876 |
| 2024-05-02 | 5.160 | 5.210 | 5.100 | 5.150 | 4.885 | 29,096 |
| 2024-04-30 | 5.180 | 5.200 | 5.050 | 5.160 | 4.894 | 109,142 |
| 2024-04-29 | 5.210 | 5.240 | 5.110 | 5.170 | 4.904 | 70,328 |
| 2024-04-26 | 5.120 | 5.180 | 5.100 | 5.180 | 4.913 | 110,586 |
| 2024-04-25 | 5.130 | 5.170 | 5.070 | 5.090 | 4.828 | 49,756 |
| 2024-04-24 | 5.210 | 5.270 | 5.110 | 5.130 | 4.866 | 122,997 |
| 2024-04-23 | 5.150 | 5.240 | 5.150 | 5.230 | 4.961 | 85,412 |
| 2024-04-22 | 5.050 | 5.160 | 5.050 | 5.140 | 4.875 | 87,170 |
| 2024-04-19 | 4.880 | 5.050 | 4.860 | 5.020 | 4.761 | 80,308 |
| 2024-04-18 | 4.900 | 5.000 | 4.860 | 4.960 | 4.705 | 72,111 |
| 2024-04-17 | 4.900 | 4.930 | 4.830 | 4.900 | 4.648 | 107,035 |
| 2024-04-16 | 5.000 | 5.000 | 4.825 | 4.890 | 4.638 | 180,000 |
| 2024-04-15 | 5.010 | 5.070 | 4.925 | 5.000 | 4.742 | 172,332 |
| 2024-04-12 | 5.200 | 5.260 | 5.050 | 5.070 | 4.809 | 91,563 |
| 2024-04-11 | 5.200 | 5.240 | 5.130 | 5.220 | 4.951 | 117,893 |
| 2024-04-10 | 5.270 | 5.310 | 5.200 | 5.220 | 4.951 | 86,411 |
| 2024-04-09 | 5.280 | 5.310 | 5.220 | 5.270 | 4.999 | 97,683 |
| 2024-04-08 | 5.220 | 5.270 | 5.180 | 5.270 | 4.999 | 82,420 |
| 2024-04-05 | 5.140 | 5.200 | 5.050 | 5.180 | 4.913 | 123,853 |
| 2024-04-04 | 5.220 | 5.240 | 5.080 | 5.240 | 4.970 | 157,138 |
| 2024-04-03 | 5.230 | 5.270 | 5.120 | 5.180 | 4.913 | 216,602 |
| 2024-04-02 | 5.440 | 5.440 | 5.200 | 5.230 | 4.961 | 155,320 |
| 2024-03-28 | 5.520 | 5.520 | 5.450 | 5.460 | 5.179 | 107,714 |
| 2024-03-27 | 5.440 | 5.500 | 5.430 | 5.450 | 5.169 | 120,028 |
| 2024-03-26 | 5.550 | 5.610 | 5.400 | 5.410 | 5.131 | 167,422 |
| 2024-03-22 | 5.530 | 5.580 | 5.510 | 5.520 | 5.236 | 59,591 |
| 2024-03-21 | 5.470 | 5.540 | 5.470 | 5.540 | 5.255 | 134,290 |
| 2024-03-20 | 5.350 | 5.460 | 5.350 | 5.410 | 5.131 | 142,566 |
| 2024-03-19 | 5.290 | 5.340 | 5.260 | 5.320 | 5.046 | 60,171 |
| 2024-03-15 | 5.330 | 5.360 | 5.280 | 5.290 | 5.018 | 133,518 |
| 2024-03-14 | 5.300 | 5.330 | 5.240 | 5.290 | 5.018 | 192,353 |
| 2024-03-13 | 5.290 | 5.380 | 5.290 | 5.330 | 5.055 | 59,126 |
| 2024-03-12 | 5.350 | 5.400 | 5.260 | 5.290 | 5.018 | 148,010 |
| 2024-03-11 | 5.540 | 5.550 | 5.340 | 5.340 | 5.065 | 191,576 |
| 2024-03-08 | 5.570 | 5.650 | 5.540 | 5.580 | 5.293 | 96,347 |
| 2024-03-07 | 5.640 | 5.640 | 5.500 | 5.600 | 5.312 | 339,390 |
| 2024-03-06 | 5.590 | 5.640 | 5.500 | 5.640 | 5.350 | 300,882 |
| 2024-03-05 | 5.620 | 5.660 | 5.560 | 5.620 | 5.331 | 162,170 |
| 2024-03-04 | 5.590 | 5.620 | 5.500 | 5.610 | 5.321 | 238,706 |
| 2024-03-01 | 5.490 | 5.600 | 5.450 | 5.590 | 5.302 | 370,418 |
| 2024-02-29 | 5.430 | 5.500 | 5.390 | 5.490 | 5.207 | 184,539 |
| 2024-02-28 | 5.350 | 5.430 | 5.230 | 5.430 | 5.150 | 190,453 |
| 2024-02-27 | 5.330 | 5.420 | 5.330 | 5.370 | 5.093 | 92,925 |
| 2024-02-26 | 5.330 | 5.410 | 5.310 | 5.330 | 5.055 | 132,259 |
| 2024-02-23 | 5.460 | 5.460 | 5.310 | 5.330 | 5.055 | 154,339 |
| 2024-02-22 | 5.490 | 5.530 | 5.390 | 5.400 | 5.122 | 216,679 |
| 2024-02-21 | 5.490 | 5.590 | 5.430 | 5.430 | 5.150 | 161,216 |
| 2024-02-20 | 5.690 | 5.690 | 5.480 | 5.480 | 5.198 | 354,460 |
| 2024-02-19 | 5.610 | 5.670 | 5.550 | 5.660 | 5.368 | 99,037 |
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.