Hellenic Exchanges - Athens Stock Exchange SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	5.260	5.340	5.130	5.240	4.970	99,942
2023-11-20	5.340	5.340	5.140	5.250	4.980	83,334
2023-11-17	5.150	5.350	5.140	5.260	4.989	217,581
2023-11-16	5.180	5.290	5.070	5.140	4.875	115,156
2023-11-15	5.160	5.190	5.060	5.180	4.913	110,650
2023-11-14	4.890	5.100	4.865	5.100	4.837	198,637
2023-11-13	4.850	4.875	4.795	4.840	4.591	37,927
2023-11-10	4.835	4.890	4.735	4.850	4.600	45,911
2023-11-09	4.850	4.910	4.750	4.835	4.586	75,932
2023-11-08	4.820	4.900	4.785	4.895	4.643	59,306
2023-11-07	4.870	4.950	4.825	4.850	4.600	82,735
2023-11-06	4.950	4.980	4.860	4.875	4.624	53,670
2023-11-03	4.990	5.010	4.825	4.895	4.643	72,502
2023-11-02	4.870	4.970	4.850	4.945	4.690	88,045
2023-11-01	4.885	4.895	4.770	4.820	4.572	27,162
2023-10-31	4.880	4.975	4.835	4.840	4.591	175,671
2023-10-30	4.590	4.855	4.580	4.840	4.591	187,028
2023-10-27	4.560	4.640	4.505	4.590	4.354	38,785
2023-10-26	4.550	4.610	4.510	4.545	4.311	115,547
2023-10-25	4.750	4.750	4.610	4.615	4.377	38,362
2023-10-24	4.730	4.750	4.620	4.750	4.505	120,742
2023-10-23	4.650	4.720	4.555	4.645	4.406	90,593
2023-10-20	4.565	4.590	4.515	4.570	4.335	106,946
2023-10-19	4.570	4.650	4.550	4.600	4.363	122,027
2023-10-18	4.450	4.595	4.450	4.590	4.354	70,051
2023-10-17	4.550	4.635	4.490	4.495	4.263	120,008
2023-10-16	4.480	4.540	4.450	4.500	4.268	70,085
2023-10-13	4.645	4.645	4.480	4.530	4.297	110,811
2023-10-12	4.635	4.880	4.620	4.640	4.401	343,520
2023-10-11	4.570	4.630	4.505	4.600	4.363	58,024
2023-10-10	4.410	4.595	4.410	4.500	4.268	144,913
2023-10-09	4.360	4.450	4.290	4.330	4.107	175,812
2023-10-06	4.585	4.590	4.465	4.500	4.268	174,766
2023-10-05	4.570	4.635	4.465	4.515	4.282	192,789
2023-10-04	4.540	4.630	4.475	4.570	4.335	110,784
2023-10-03	4.650	4.700	4.510	4.530	4.297	151,574
2023-10-02	4.790	4.830	4.675	4.690	4.448	43,945
2023-09-29	4.655	4.790	4.655	4.790	4.543	46,506
2023-09-28	4.790	4.790	4.615	4.655	4.415	98,801
2023-09-27	4.800	4.860	4.675	4.700	4.458	90,494
2023-09-26	4.720	4.825	4.700	4.725	4.482	38,090
2023-09-25	4.725	4.830	4.725	4.740	4.496	71,430
2023-09-22	4.605	4.760	4.605	4.725	4.482	64,491
2023-09-21	4.650	4.650	4.580	4.620	4.382	119,573
2023-09-20	4.750	4.780	4.650	4.650	4.411	85,107
2023-09-19	4.930	4.930	4.700	4.775	4.529	66,524
2023-09-18	4.970	4.985	4.830	4.850	4.600	86,788
2023-09-15	4.760	4.890	4.760	4.890	4.638	142,530
2023-09-14	4.750	4.860	4.640	4.760	4.515	218,533
2023-09-13	4.835	4.835	4.630	4.750	4.505	189,283
2023-09-12	4.900	4.915	4.750	4.790	4.543	96,624
2023-09-11	4.980	5.030	4.810	4.810	4.562	149,195
2023-09-08	4.775	4.900	4.620	4.855	4.605	228,257
2023-09-07	5.060	5.060	4.800	4.800	4.553	276,187
2023-09-06	5.000	5.070	4.980	4.985	4.728	61,171
2023-09-05	4.990	5.070	4.965	4.995	4.738	177,156
2023-09-04	5.230	5.230	4.955	4.990	4.733	215,914
2023-09-01	5.260	5.300	5.170	5.200	4.932	82,450
2023-08-31	5.350	5.370	5.250	5.300	5.027	67,751
2023-08-30	5.360	5.400	5.320	5.320	5.046	46,902

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.