Hellenic Exchanges - Athens Stock Exchange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	4.910	4.960	4.840	4.840	4.448	235,189
2023-06-01	4.920	5.030	4.910	4.910	4.513	237,032
2023-05-31	5.050	5.060	4.910	4.910	4.513	278,347
2023-05-30	5.200	5.240	5.090	5.120	4.706	231,028
2023-05-29	5.090	5.300	5.090	5.290	4.862	284,312
2023-05-26	4.960	5.070	4.890	5.060	4.651	407,843
2023-05-25	4.760	4.950	4.720	4.900	4.504	307,975
2023-05-24	4.800	4.855	4.700	4.760	4.375	139,764
2023-05-23	4.650	4.870	4.630	4.835	4.444	496,087
2023-05-22	4.440	4.650	4.400	4.600	4.228	630,648
2023-05-19	4.100	4.125	4.050	4.125	3.791	92,021
2023-05-18	4.200	4.260	4.100	4.100	3.768	112,546
2023-05-17	4.225	4.260	4.170	4.200	3.860	65,242
2023-05-16	4.280	4.285	4.200	4.225	3.883	51,311
2023-05-15	4.285	4.285	4.200	4.270	3.925	93,861
2023-05-12	4.180	4.300	4.165	4.270	3.925	288,138
2023-05-11	4.150	4.205	4.085	4.180	3.842	263,031
2023-05-10	4.180	4.180	4.090	4.160	3.823	37,407
2023-05-09	4.135	4.150	4.095	4.110	3.778	19,233
2023-05-08	4.150	4.165	4.110	4.140	3.805	26,254
2023-05-05	4.100	4.145	4.080	4.080	3.750	69,606
2023-05-04	4.070	4.170	4.060	4.100	3.768	34,265
2023-05-03	4.150	4.150	4.085	4.085	3.755	29,945
2023-05-02	4.010	4.230	3.980	4.200	3.860	85,935
2023-04-28	4.065	4.090	4.000	4.010	3.686	20,000
2023-04-27	4.045	4.085	4.020	4.075	3.745	26,736
2023-04-26	4.000	4.045	3.920	4.045	3.718	40,771
2023-04-25	4.090	4.090	3.980	3.980	3.658	67,159
2023-04-24	4.165	4.195	4.075	4.090	3.759	38,450
2023-04-21	4.150	4.190	4.150	4.165	3.828	99,756
2023-04-20	4.160	4.190	4.140	4.175	3.837	28,628
2023-04-19	4.300	4.310	4.165	4.170	3.833	85,025
2023-04-18	4.300	4.360	4.250	4.300	3.952	61,005
2023-04-13	4.260	4.395	4.230	4.280	3.934	249,028
2023-04-12	4.180	4.260	4.160	4.220	3.879	65,592
2023-04-11	4.200	4.260	4.180	4.250	3.906	1,141,620
2023-04-06	4.040	4.175	4.040	4.175	3.837	237,708
2023-04-05	3.960	4.030	3.930	4.010	3.686	86,015
2023-04-04	3.915	3.990	3.915	3.960	3.640	76,064
2023-04-03	3.900	3.950	3.900	3.915	3.598	53,692
2023-03-31	3.910	3.940	3.860	3.925	3.608	118,826
2023-03-30	3.940	3.980	3.895	3.930	3.612	89,329
2023-03-29	3.860	3.950	3.830	3.940	3.621	77,366
2023-03-28	4.020	4.020	3.895	3.920	3.603	113,552
2023-03-27	4.100	4.100	3.980	4.040	3.713	73,941
2023-03-24	4.180	4.180	3.995	4.040	3.713	63,983
2023-03-23	4.125	4.185	4.125	4.180	3.842	19,323
2023-03-22	4.160	4.225	4.160	4.170	3.833	71,612
2023-03-21	4.100	4.190	4.100	4.160	3.823	47,072
2023-03-20	3.900	4.110	3.880	4.075	3.745	81,970
2023-03-17	4.010	4.140	3.970	4.000	3.676	102,061
2023-03-16	4.040	4.070	3.960	3.995	3.672	107,468
2023-03-15	4.270	4.270	3.980	3.980	3.658	243,767
2023-03-14	4.190	4.295	4.140	4.270	3.925	312,933
2023-03-13	3.980	4.195	3.900	4.190	3.851	240,755
2023-03-10	4.050	4.080	3.965	4.080	3.750	214,426
2023-03-09	4.000	4.160	4.000	4.140	3.805	220,948
2023-03-08	3.970	4.080	3.930	4.050	3.722	230,819
2023-03-07	3.900	4.050	3.845	3.970	3.649	153,076
2023-03-06	4.050	4.070	3.900	3.950	3.630	250,778

← NewerPage 15 of 21 · 1,246 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.