Hellenic Exchanges - Athens Stock Exchange SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 5.640 | 5.710 | 5.600 | 5.600 | 5.312 | 103,003 |
| 2024-02-15 | 5.650 | 5.720 | 5.580 | 5.630 | 5.340 | 125,423 |
| 2024-02-14 | 5.700 | 5.700 | 5.600 | 5.650 | 5.359 | 126,767 |
| 2024-02-13 | 5.760 | 5.820 | 5.640 | 5.680 | 5.387 | 177,785 |
| 2024-02-12 | 5.840 | 5.920 | 5.770 | 5.820 | 5.520 | 293,783 |
| 2024-02-09 | 5.770 | 5.840 | 5.730 | 5.810 | 5.511 | 320,427 |
| 2024-02-08 | 5.720 | 5.790 | 5.710 | 5.790 | 5.492 | 217,782 |
| 2024-02-07 | 5.780 | 5.780 | 5.610 | 5.730 | 5.435 | 197,730 |
| 2024-02-06 | 5.750 | 5.800 | 5.680 | 5.710 | 5.416 | 102,472 |
| 2024-02-05 | 5.790 | 5.810 | 5.700 | 5.730 | 5.435 | 134,041 |
| 2024-02-02 | 5.720 | 5.800 | 5.660 | 5.700 | 5.406 | 376,662 |
| 2024-02-01 | 5.420 | 5.640 | 5.420 | 5.630 | 5.340 | 208,883 |
| 2024-01-31 | 5.420 | 5.580 | 5.420 | 5.470 | 5.188 | 183,773 |
| 2024-01-30 | 5.470 | 5.470 | 5.380 | 5.450 | 5.169 | 43,669 |
| 2024-01-29 | 5.490 | 5.540 | 5.420 | 5.420 | 5.141 | 38,303 |
| 2024-01-26 | 5.510 | 5.560 | 5.430 | 5.490 | 5.207 | 158,570 |
| 2024-01-25 | 5.550 | 5.550 | 5.400 | 5.530 | 5.245 | 156,513 |
| 2024-01-24 | 5.470 | 5.620 | 5.470 | 5.540 | 5.255 | 200,062 |
| 2024-01-23 | 5.400 | 5.580 | 5.360 | 5.470 | 5.188 | 168,430 |
| 2024-01-22 | 5.240 | 5.450 | 5.240 | 5.400 | 5.122 | 87,178 |
| 2024-01-19 | 5.330 | 5.370 | 5.240 | 5.240 | 4.970 | 65,007 |
| 2024-01-18 | 5.290 | 5.370 | 5.270 | 5.360 | 5.084 | 63,579 |
| 2024-01-17 | 5.260 | 5.370 | 5.180 | 5.310 | 5.037 | 190,437 |
| 2024-01-16 | 5.460 | 5.460 | 5.260 | 5.260 | 4.989 | 126,451 |
| 2024-01-15 | 5.420 | 5.490 | 5.420 | 5.460 | 5.179 | 28,083 |
| 2024-01-12 | 5.500 | 5.520 | 5.370 | 5.440 | 5.160 | 80,365 |
| 2024-01-11 | 5.600 | 5.650 | 5.460 | 5.460 | 5.179 | 118,798 |
| 2024-01-10 | 5.600 | 5.640 | 5.530 | 5.580 | 5.293 | 82,120 |
| 2024-01-09 | 5.550 | 5.660 | 5.540 | 5.600 | 5.312 | 187,478 |
| 2024-01-08 | 5.300 | 5.550 | 5.300 | 5.500 | 5.217 | 212,953 |
| 2024-01-05 | 5.330 | 5.370 | 5.260 | 5.280 | 5.008 | 70,426 |
| 2024-01-04 | 5.270 | 5.370 | 5.270 | 5.300 | 5.027 | 95,187 |
| 2024-01-03 | 5.330 | 5.390 | 5.260 | 5.270 | 4.999 | 86,418 |
| 2024-01-02 | 5.340 | 5.450 | 5.300 | 5.330 | 5.055 | 73,198 |
| 2023-12-29 | 5.220 | 5.300 | 5.210 | 5.300 | 5.027 | 53,343 |
| 2023-12-28 | 5.350 | 5.360 | 5.240 | 5.250 | 4.980 | 55,725 |
| 2023-12-27 | 5.320 | 5.400 | 5.310 | 5.350 | 5.074 | 53,074 |
| 2023-12-22 | 5.350 | 5.370 | 5.270 | 5.360 | 5.084 | 44,349 |
| 2023-12-21 | 5.350 | 5.350 | 5.310 | 5.340 | 5.065 | 56,390 |
| 2023-12-20 | 5.440 | 5.440 | 5.340 | 5.350 | 5.074 | 67,459 |
| 2023-12-19 | 5.410 | 5.480 | 5.380 | 5.420 | 5.141 | 95,767 |
| 2023-12-18 | 5.390 | 5.440 | 5.330 | 5.440 | 5.160 | 149,311 |
| 2023-12-15 | 5.460 | 5.460 | 5.370 | 5.390 | 5.112 | 52,995 |
| 2023-12-14 | 5.430 | 5.490 | 5.390 | 5.440 | 5.160 | 104,235 |
| 2023-12-13 | 5.460 | 5.520 | 5.390 | 5.390 | 5.112 | 97,205 |
| 2023-12-12 | 5.410 | 5.490 | 5.410 | 5.490 | 5.207 | 68,565 |
| 2023-12-11 | 5.290 | 5.450 | 5.290 | 5.450 | 5.169 | 90,989 |
| 2023-12-08 | 5.320 | 5.350 | 5.260 | 5.350 | 5.074 | 43,404 |
| 2023-12-07 | 5.480 | 5.480 | 5.310 | 5.340 | 5.065 | 80,115 |
| 2023-12-06 | 5.470 | 5.550 | 5.410 | 5.470 | 5.188 | 176,481 |
| 2023-12-05 | 5.400 | 5.500 | 5.320 | 5.470 | 5.188 | 153,307 |
| 2023-12-04 | 5.320 | 5.430 | 5.270 | 5.430 | 5.150 | 131,637 |
| 2023-12-01 | 5.210 | 5.310 | 5.200 | 5.310 | 5.037 | 103,011 |
| 2023-11-30 | 5.290 | 5.350 | 5.210 | 5.210 | 4.942 | 135,425 |
| 2023-11-29 | 5.300 | 5.340 | 5.170 | 5.330 | 5.055 | 225,838 |
| 2023-11-28 | 5.280 | 5.300 | 5.250 | 5.300 | 5.027 | 57,764 |
| 2023-11-27 | 5.160 | 5.310 | 5.160 | 5.270 | 4.999 | 105,178 |
| 2023-11-24 | 5.290 | 5.300 | 5.140 | 5.170 | 4.904 | 113,438 |
| 2023-11-23 | 5.270 | 5.310 | 5.240 | 5.280 | 5.008 | 35,032 |
| 2023-11-22 | 5.240 | 5.300 | 5.200 | 5.300 | 5.027 | 112,799 |
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.