Hellenic Exchanges - Athens Stock Exchange SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5.360 | 5.400 | 5.320 | 5.320 | 5.046 | 46,902 |
| 2023-08-29 | 5.380 | 5.420 | 5.310 | 5.340 | 5.065 | 46,900 |
| 2023-08-28 | 5.290 | 5.420 | 5.280 | 5.380 | 5.103 | 47,551 |
| 2023-08-25 | 5.250 | 5.360 | 5.230 | 5.230 | 4.961 | 63,764 |
| 2023-08-24 | 5.340 | 5.410 | 5.240 | 5.300 | 5.027 | 67,543 |
| 2023-08-23 | 5.330 | 5.430 | 5.260 | 5.260 | 4.989 | 57,620 |
| 2023-08-22 | 5.380 | 5.450 | 5.360 | 5.370 | 5.093 | 103,715 |
| 2023-08-21 | 5.140 | 5.380 | 5.070 | 5.300 | 5.027 | 105,222 |
| 2023-08-18 | 5.150 | 5.150 | 5.010 | 5.100 | 4.837 | 140,491 |
| 2023-08-17 | 5.140 | 5.200 | 5.130 | 5.170 | 4.904 | 46,558 |
| 2023-08-16 | 5.100 | 5.260 | 5.080 | 5.120 | 4.856 | 56,063 |
| 2023-08-14 | 5.160 | 5.190 | 5.030 | 5.100 | 4.837 | 161,836 |
| 2023-08-11 | 5.250 | 5.300 | 5.180 | 5.180 | 4.913 | 246,370 |
| 2023-08-10 | 5.290 | 5.320 | 5.230 | 5.250 | 4.980 | 45,633 |
| 2023-08-09 | 5.240 | 5.330 | 5.190 | 5.260 | 4.989 | 163,611 |
| 2023-08-08 | 5.300 | 5.360 | 5.200 | 5.210 | 4.942 | 170,210 |
| 2023-08-07 | 5.460 | 5.460 | 5.300 | 5.300 | 5.027 | 141,148 |
| 2023-08-04 | 5.400 | 5.440 | 5.360 | 5.370 | 5.093 | 160,633 |
| 2023-08-03 | 5.420 | 5.450 | 5.300 | 5.390 | 5.112 | 277,284 |
| 2023-08-02 | 5.480 | 5.490 | 5.270 | 5.420 | 5.141 | 287,339 |
| 2023-08-01 | 5.820 | 5.890 | 5.550 | 5.560 | 5.274 | 326,600 |
| 2023-07-31 | 5.900 | 5.900 | 5.780 | 5.780 | 5.482 | 181,604 |
| 2023-07-28 | 5.990 | 5.990 | 5.820 | 5.870 | 5.568 | 105,241 |
| 2023-07-27 | 5.970 | 5.990 | 5.940 | 5.970 | 5.663 | 80,422 |
| 2023-07-26 | 6.010 | 6.010 | 5.940 | 5.970 | 5.663 | 118,161 |
| 2023-07-25 | 5.920 | 6.010 | 5.870 | 6.010 | 5.700 | 94,594 |
| 2023-07-24 | 5.910 | 6.000 | 5.820 | 5.870 | 5.568 | 203,206 |
| 2023-07-21 | 6.050 | 6.110 | 5.960 | 5.970 | 5.663 | 71,955 |
| 2023-07-20 | 5.970 | 6.130 | 5.910 | 6.050 | 5.738 | 155,793 |
| 2023-07-19 | 5.890 | 5.970 | 5.810 | 5.950 | 5.644 | 145,985 |
| 2023-07-18 | 5.760 | 5.920 | 5.730 | 5.890 | 5.587 | 106,469 |
| 2023-07-17 | 5.880 | 5.970 | 5.760 | 5.760 | 5.463 | 127,203 |
| 2023-07-14 | 5.780 | 5.900 | 5.760 | 5.840 | 5.539 | 97,497 |
| 2023-07-13 | 5.920 | 5.940 | 5.770 | 5.780 | 5.482 | 152,042 |
| 2023-07-12 | 5.940 | 5.940 | 5.800 | 5.920 | 5.615 | 129,625 |
| 2023-07-11 | 5.820 | 5.930 | 5.800 | 5.930 | 5.625 | 203,103 |
| 2023-07-10 | 5.600 | 5.820 | 5.600 | 5.820 | 5.520 | 288,070 |
| 2023-07-07 | 5.580 | 5.630 | 5.460 | 5.600 | 5.312 | 189,141 |
| 2023-07-06 | 5.550 | 5.710 | 5.510 | 5.580 | 5.293 | 248,094 |
| 2023-07-05 | 5.580 | 5.780 | 5.400 | 5.550 | 5.264 | 342,349 |
| 2023-07-04 | 5.300 | 5.630 | 5.300 | 5.600 | 5.312 | 512,955 |
| 2023-07-03 | 5.230 | 5.280 | 5.150 | 5.280 | 5.008 | 356,721 |
| 2023-06-30 | 5.120 | 5.240 | 5.100 | 5.150 | 4.885 | 363,306 |
| 2023-06-29 | 4.980 | 5.120 | 4.970 | 5.120 | 4.856 | 679,639 |
| 2023-06-28 | 4.900 | 5.000 | 4.890 | 4.935 | 4.681 | 425,071 |
| 2023-06-27 | 4.800 | 4.860 | 4.720 | 4.860 | 4.610 | 409,178 |
| 2023-06-26 | 5.020 | 5.020 | 4.750 | 4.795 | 4.548 | 577,886 |
| 2023-06-23 | 4.970 | 5.010 | 4.950 | 5.000 | 4.742 | 450,069 |
| 2023-06-22 | 5.000 | 5.000 | 4.890 | 4.900 | 4.648 | 345,221 |
| 2023-06-21 | 4.860 | 5.030 | 4.860 | 5.000 | 4.742 | 1,923,332 |
| 2023-06-20 | 4.890 | 4.950 | 4.860 | 4.860 | 4.610 | 290,692 |
| 2023-06-19 | 5.020 | 5.080 | 4.900 | 4.905 | 4.652 | 410,821 |
| 2023-06-16 | 5.000 | 5.140 | 4.995 | 5.020 | 4.761 | 410,589 |
| 2023-06-15 | 5.040 | 5.080 | 5.000 | 5.000 | 4.742 | 192,752 |
| 2023-06-14 | 5.040 | 5.080 | 4.980 | 5.040 | 4.780 | 1,283,303 |
| 2023-06-13 | 5.150 | 5.150 | 5.050 | 5.050 | 4.641 | 371,669 |
| 2023-06-12 | 5.120 | 5.140 | 5.030 | 5.050 | 4.641 | 1,946,208 |
| 2023-06-09 | 5.160 | 5.260 | 5.120 | 5.120 | 4.706 | 439,660 |
| 2023-06-08 | 5.050 | 5.200 | 5.040 | 5.120 | 4.706 | 375,344 |
| 2023-06-07 | 4.890 | 5.040 | 4.795 | 5.020 | 4.614 | 1,871,500 |
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.