Hellenic Exchanges - Athens Stock Exchange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	4.050	4.070	3.900	3.950	3.630	250,778
2023-03-03	4.200	4.240	3.965	4.100	3.768	192,847
2023-03-02	4.290	4.340	4.160	4.200	3.860	160,539
2023-03-01	4.385	4.395	4.320	4.325	3.975	187,856
2023-02-28	4.175	4.385	4.175	4.385	4.030	146,398
2023-02-24	4.265	4.300	4.180	4.195	3.856	76,900
2023-02-23	4.250	4.300	4.170	4.295	3.948	137,812
2023-02-22	4.410	4.465	4.250	4.260	3.915	227,922
2023-02-21	4.500	4.500	4.400	4.420	4.062	487,918
2023-02-20	4.250	4.525	4.250	4.480	4.118	515,001
2023-02-17	4.230	4.250	4.150	4.250	3.906	144,519
2023-02-16	4.300	4.320	4.245	4.260	3.915	171,521
2023-02-15	4.260	4.310	4.195	4.300	3.952	223,696
2023-02-14	4.250	4.260	4.180	4.240	3.897	132,656
2023-02-13	4.040	4.230	4.000	4.230	3.888	381,166
2023-02-10	3.970	4.030	3.905	3.970	3.649	180,863
2023-02-09	3.950	4.030	3.915	3.970	3.649	632,703
2023-02-08	3.920	3.960	3.875	3.950	3.630	676,249
2023-02-07	3.900	3.970	3.900	3.920	3.603	384,074
2023-02-06	3.910	4.000	3.900	3.900	3.585	307,312
2023-02-03	4.000	4.000	3.940	3.940	3.621	317,725
2023-02-02	3.935	4.020	3.935	4.000	3.676	446,216
2023-02-01	3.820	4.010	3.790	3.945	3.626	356,089
2023-01-31	3.900	3.900	3.785	3.805	3.497	213,386
2023-01-30	3.800	3.910	3.800	3.900	3.585	246,164
2023-01-27	3.800	3.855	3.790	3.820	3.511	116,973
2023-01-26	3.755	3.850	3.750	3.820	3.511	127,748
2023-01-25	3.765	3.800	3.635	3.780	3.474	408,022
2023-01-24	3.750	3.830	3.735	3.750	3.447	351,956
2023-01-23	3.440	3.760	3.420	3.735	3.433	668,656
2023-01-20	3.455	3.485	3.440	3.460	3.180	78,952
2023-01-19	3.550	3.550	3.470	3.470	3.189	126,845
2023-01-18	3.535	3.595	3.505	3.560	3.272	653,751
2023-01-17	3.480	3.525	3.435	3.520	3.235	677,216
2023-01-16	3.400	3.455	3.385	3.455	3.176	720,698
2023-01-13	3.270	3.405	3.270	3.365	3.093	2,328,669
2023-01-12	3.230	3.295	3.220	3.250	2.987	203,642
2023-01-11	3.215	3.270	3.210	3.230	2.969	95,708
2023-01-10	3.180	3.210	3.140	3.210	2.950	87,731
2023-01-09	3.145	3.210	3.135	3.190	2.932	62,030
2023-01-05	3.120	3.150	3.100	3.130	2.877	35,120
2023-01-04	3.130	3.150	3.110	3.110	2.858	42,856
2023-01-03	3.115	3.160	3.105	3.130	2.877	22,426
2023-01-02	3.130	3.145	3.090	3.120	2.868	36,704
2022-12-30	3.115	3.125	3.090	3.100	2.849	26,659
2022-12-29	3.100	3.130	3.090	3.115	2.863	72,154
2022-12-28	3.100	3.120	3.080	3.115	2.863	28,081
2022-12-27	3.100	3.150	3.070	3.080	2.831	65,594
2022-12-23	3.095	3.135	3.075	3.080	2.831	77,383
2022-12-22	3.160	3.165	3.080	3.105	2.854	22,722
2022-12-21	3.105	3.150	3.100	3.130	2.877	31,513
2022-12-20	3.140	3.140	3.080	3.095	2.845	49,076
2022-12-19	3.160	3.175	3.110	3.140	2.886	39,478
2022-12-16	3.215	3.240	3.145	3.145	2.891	114,970
2022-12-15	3.280	3.295	3.195	3.205	2.946	64,755
2022-12-14	3.385	3.385	3.290	3.315	3.047	24,386
2022-12-13	3.290	3.380	3.275	3.380	3.107	67,257
2022-12-12	3.295	3.315	3.240	3.315	3.047	43,791
2022-12-09	3.175	3.320	3.175	3.285	3.019	181,780
2022-12-08	3.155	3.205	3.125	3.205	2.946	109,314

← NewerPage 16 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.