Hellenic Exchanges - Athens Stock Exchange SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 3.105 | 3.150 | 3.105 | 3.120 | 2.868 | 41,302 |
| 2022-09-12 | 3.100 | 3.140 | 3.100 | 3.120 | 2.868 | 49,836 |
| 2022-09-09 | 3.080 | 3.120 | 3.075 | 3.075 | 2.826 | 70,776 |
| 2022-09-08 | 3.090 | 3.090 | 3.050 | 3.060 | 2.812 | 64,250 |
| 2022-09-07 | 3.060 | 3.140 | 3.020 | 3.050 | 2.803 | 226,864 |
| 2022-09-06 | 3.105 | 3.150 | 3.080 | 3.100 | 2.849 | 109,888 |
| 2022-09-05 | 3.160 | 3.160 | 3.010 | 3.050 | 2.803 | 313,564 |
| 2022-09-02 | 3.240 | 3.250 | 3.180 | 3.180 | 2.923 | 55,429 |
| 2022-09-01 | 3.275 | 3.290 | 3.200 | 3.220 | 2.960 | 67,810 |
| 2022-08-31 | 3.300 | 3.335 | 3.265 | 3.310 | 3.042 | 76,203 |
| 2022-08-30 | 3.300 | 3.365 | 3.280 | 3.310 | 3.042 | 44,588 |
| 2022-08-29 | 3.335 | 3.360 | 3.300 | 3.305 | 3.038 | 92,543 |
| 2022-08-26 | 3.470 | 3.470 | 3.425 | 3.445 | 3.166 | 13,605 |
| 2022-08-25 | 3.420 | 3.450 | 3.410 | 3.450 | 3.171 | 37,517 |
| 2022-08-24 | 3.395 | 3.490 | 3.390 | 3.420 | 3.143 | 47,076 |
| 2022-08-23 | 3.430 | 3.470 | 3.420 | 3.450 | 3.171 | 49,472 |
| 2022-08-22 | 3.430 | 3.500 | 3.430 | 3.450 | 3.171 | 177,872 |
| 2022-08-19 | 3.400 | 3.450 | 3.350 | 3.445 | 3.166 | 84,650 |
| 2022-08-18 | 3.365 | 3.445 | 3.365 | 3.410 | 3.134 | 31,432 |
| 2022-08-17 | 3.350 | 3.430 | 3.350 | 3.390 | 3.116 | 165,457 |
| 2022-08-16 | 3.300 | 3.330 | 3.240 | 3.315 | 3.047 | 240,611 |
| 2022-08-12 | 3.290 | 3.315 | 3.275 | 3.300 | 3.033 | 12,838 |
| 2022-08-11 | 3.310 | 3.310 | 3.285 | 3.290 | 3.024 | 16,579 |
| 2022-08-10 | 3.235 | 3.320 | 3.235 | 3.290 | 3.024 | 23,755 |
| 2022-08-09 | 3.275 | 3.295 | 3.230 | 3.235 | 2.973 | 15,714 |
| 2022-08-08 | 3.230 | 3.305 | 3.230 | 3.295 | 3.028 | 17,598 |
| 2022-08-05 | 3.310 | 3.325 | 3.275 | 3.280 | 3.015 | 28,590 |
| 2022-08-04 | 3.300 | 3.325 | 3.300 | 3.320 | 3.051 | 31,557 |
| 2022-08-03 | 3.320 | 3.340 | 3.305 | 3.325 | 3.056 | 28,265 |
| 2022-08-02 | 3.310 | 3.330 | 3.310 | 3.330 | 3.061 | 20,482 |
| 2022-08-01 | 3.290 | 3.340 | 3.285 | 3.305 | 3.038 | 49,932 |
| 2022-07-29 | 3.285 | 3.305 | 3.285 | 3.290 | 3.024 | 44,287 |
| 2022-07-28 | 3.270 | 3.270 | 3.240 | 3.260 | 2.996 | 28,850 |
| 2022-07-27 | 3.200 | 3.230 | 3.180 | 3.230 | 2.969 | 58,098 |
| 2022-07-26 | 3.160 | 3.230 | 3.145 | 3.180 | 2.923 | 15,740 |
| 2022-07-25 | 3.170 | 3.220 | 3.115 | 3.160 | 2.904 | 41,639 |
| 2022-07-22 | 3.155 | 3.215 | 3.155 | 3.175 | 2.918 | 16,103 |
| 2022-07-21 | 3.120 | 3.180 | 3.090 | 3.175 | 2.918 | 72,627 |
| 2022-07-20 | 3.160 | 3.175 | 3.100 | 3.100 | 2.849 | 62,649 |
| 2022-07-19 | 3.140 | 3.150 | 3.075 | 3.115 | 2.863 | 39,730 |
| 2022-07-18 | 3.140 | 3.140 | 3.110 | 3.140 | 2.886 | 19,195 |
| 2022-07-15 | 3.130 | 3.140 | 3.080 | 3.080 | 2.831 | 27,168 |
| 2022-07-14 | 3.155 | 3.155 | 3.100 | 3.120 | 2.868 | 18,438 |
| 2022-07-13 | 3.175 | 3.175 | 3.155 | 3.155 | 2.900 | 59,205 |
| 2022-07-12 | 3.180 | 3.180 | 3.160 | 3.160 | 2.904 | 95,669 |
| 2022-07-11 | 3.145 | 3.200 | 3.140 | 3.185 | 2.927 | 74,296 |
| 2022-07-08 | 3.235 | 3.235 | 3.165 | 3.200 | 2.941 | 32,346 |
| 2022-07-07 | 3.150 | 3.225 | 3.120 | 3.200 | 2.941 | 30,874 |
| 2022-07-06 | 3.135 | 3.140 | 3.090 | 3.110 | 2.858 | 65,446 |
| 2022-07-05 | 3.160 | 3.160 | 3.090 | 3.110 | 2.858 | 92,873 |
| 2022-07-04 | 3.155 | 3.155 | 3.100 | 3.140 | 2.886 | 83,095 |
| 2022-07-01 | 3.150 | 3.165 | 3.085 | 3.150 | 2.895 | 214,894 |
| 2022-06-30 | 3.260 | 3.265 | 3.155 | 3.175 | 2.918 | 134,983 |
| 2022-06-29 | 3.330 | 3.330 | 3.230 | 3.260 | 2.996 | 134,764 |
| 2022-06-28 | 3.370 | 3.370 | 3.320 | 3.325 | 3.056 | 64,238 |
| 2022-06-27 | 3.425 | 3.460 | 3.360 | 3.370 | 3.097 | 78,014 |
| 2022-06-24 | 3.420 | 3.425 | 3.390 | 3.420 | 3.143 | 53,624 |
| 2022-06-23 | 3.370 | 3.425 | 3.370 | 3.395 | 3.120 | 59,220 |
| 2022-06-22 | 3.365 | 3.405 | 3.335 | 3.400 | 3.125 | 63,309 |
| 2022-06-21 | 3.395 | 3.420 | 3.390 | 3.405 | 3.130 | 38,866 |
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.