Hellenic Exchanges - Athens Stock Exchange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	3.120	3.125	3.090	3.125	2.872	25,208
2022-12-06	3.120	3.155	3.100	3.130	2.877	21,285
2022-12-05	3.130	3.160	3.115	3.160	2.904	6,381
2022-12-02	3.170	3.170	3.120	3.160	2.904	34,090
2022-12-01	3.120	3.160	3.110	3.160	2.904	36,676
2022-11-30	3.110	3.135	3.080	3.100	2.849	41,876
2022-11-29	3.130	3.155	3.095	3.125	2.872	45,115
2022-11-28	3.150	3.160	3.110	3.140	2.886	57,723
2022-11-25	3.145	3.150	3.100	3.145	2.891	27,109
2022-11-24	3.090	3.130	3.065	3.130	2.877	55,219
2022-11-23	3.060	3.110	3.060	3.090	2.840	67,876
2022-11-22	3.145	3.150	3.045	3.060	2.812	138,588
2022-11-21	3.180	3.180	3.105	3.140	2.886	32,944
2022-11-18	3.150	3.185	3.140	3.160	2.904	117,971
2022-11-17	3.160	3.195	3.115	3.130	2.877	20,246
2022-11-16	3.195	3.200	3.145	3.155	2.900	57,997
2022-11-15	3.230	3.230	3.180	3.220	2.960	37,593
2022-11-14	3.200	3.210	3.170	3.195	2.937	16,813
2022-11-11	3.240	3.260	3.180	3.180	2.923	59,626
2022-11-10	3.210	3.240	3.180	3.230	2.969	25,899
2022-11-09	3.210	3.230	3.180	3.225	2.964	12,115
2022-11-08	3.215	3.225	3.195	3.195	2.937	21,251
2022-11-07	3.145	3.205	3.145	3.205	2.946	75,684
2022-11-04	3.185	3.195	3.170	3.170	2.914	43,129
2022-11-03	3.150	3.190	3.150	3.175	2.918	17,687
2022-11-02	3.180	3.200	3.130	3.200	2.941	58,485
2022-11-01	3.160	3.180	3.130	3.180	2.923	24,271
2022-10-31	3.135	3.135	3.100	3.130	2.877	27,970
2022-10-27	3.115	3.140	3.110	3.135	2.881	11,346
2022-10-26	3.115	3.170	3.115	3.125	2.872	12,345
2022-10-25	3.155	3.160	3.135	3.135	2.881	12,675
2022-10-24	3.140	3.165	3.130	3.165	2.909	30,925
2022-10-21	3.115	3.140	3.105	3.115	2.863	28,735
2022-10-20	3.095	3.145	3.085	3.120	2.868	54,959
2022-10-19	3.070	3.095	3.060	3.080	2.831	39,974
2022-10-18	3.070	3.085	3.025	3.080	2.831	79,465
2022-10-17	3.080	3.085	3.035	3.060	2.812	37,575
2022-10-14	2.990	3.080	2.990	3.075	2.826	44,058
2022-10-13	3.000	3.020	2.980	2.985	2.744	51,414
2022-10-12	2.995	3.060	2.980	2.980	2.739	70,074
2022-10-11	3.000	3.060	2.970	3.030	2.785	48,427
2022-10-10	3.040	3.060	2.980	3.000	2.757	100,205
2022-10-07	3.070	3.090	3.040	3.040	2.794	25,856
2022-10-06	3.050	3.075	3.035	3.060	2.812	31,424
2022-10-05	3.055	3.080	3.035	3.040	2.794	25,726
2022-10-04	3.035	3.080	3.035	3.065	2.817	41,843
2022-10-03	2.990	3.030	2.990	3.015	2.771	17,943
2022-09-30	2.985	3.045	2.985	3.035	2.790	20,159
2022-09-29	3.000	3.030	2.975	2.985	2.744	100,876
2022-09-28	2.955	3.030	2.940	3.000	2.757	68,529
2022-09-27	3.025	3.070	3.000	3.005	2.762	63,163
2022-09-26	3.020	3.070	2.990	3.010	2.767	116,628
2022-09-23	3.100	3.100	3.020	3.030	2.785	58,116
2022-09-22	3.075	3.120	3.075	3.100	2.849	11,942
2022-09-21	3.130	3.135	3.080	3.125	2.872	32,294
2022-09-20	3.110	3.140	3.100	3.135	2.881	42,603
2022-09-19	3.120	3.120	3.080	3.095	2.845	41,759
2022-09-16	3.145	3.160	3.140	3.160	2.904	25,455
2022-09-15	3.160	3.165	3.120	3.150	2.895	44,316
2022-09-14	3.090	3.135	3.080	3.135	2.881	27,355

← NewerPage 17 of 21 · 1,247 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.