Hellenic Exchanges - Athens Stock Exchange SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 3.350 | 3.380 | 3.350 | 3.360 | 3.088 | 58,289 |
| 2022-06-17 | 3.280 | 3.390 | 3.280 | 3.340 | 3.070 | 203,917 |
| 2022-06-16 | 3.350 | 3.365 | 3.300 | 3.300 | 3.033 | 180,874 |
| 2022-06-15 | 3.365 | 3.380 | 3.250 | 3.350 | 3.079 | 106,705 |
| 2022-06-14 | 3.380 | 3.395 | 3.280 | 3.320 | 3.051 | 307,652 |
| 2022-06-10 | 3.455 | 3.490 | 3.420 | 3.450 | 3.171 | 150,540 |
| 2022-06-09 | 3.515 | 3.515 | 3.450 | 3.500 | 3.217 | 177,921 |
| 2022-06-08 | 3.540 | 3.540 | 3.470 | 3.500 | 3.217 | 140,632 |
| 2022-06-07 | 3.665 | 3.670 | 3.605 | 3.620 | 3.188 | 135,539 |
| 2022-06-06 | 3.680 | 3.690 | 3.630 | 3.650 | 3.214 | 91,613 |
| 2022-06-03 | 3.645 | 3.660 | 3.615 | 3.650 | 3.214 | 474,930 |
| 2022-06-02 | 3.670 | 3.680 | 3.600 | 3.610 | 3.179 | 112,366 |
| 2022-06-01 | 3.660 | 3.720 | 3.605 | 3.630 | 3.197 | 1,637,352 |
| 2022-05-31 | 3.750 | 3.765 | 3.660 | 3.660 | 3.223 | 241,500 |
| 2022-05-30 | 3.705 | 3.760 | 3.690 | 3.700 | 3.258 | 40,438 |
| 2022-05-27 | 3.725 | 3.730 | 3.675 | 3.730 | 3.285 | 51,836 |
| 2022-05-26 | 3.710 | 3.720 | 3.675 | 3.700 | 3.258 | 86,016 |
| 2022-05-25 | 3.725 | 3.725 | 3.665 | 3.700 | 3.258 | 13,110 |
| 2022-05-24 | 3.670 | 3.715 | 3.655 | 3.700 | 3.258 | 43,078 |
| 2022-05-23 | 3.700 | 3.740 | 3.700 | 3.740 | 3.294 | 29,872 |
| 2022-05-20 | 3.695 | 3.715 | 3.670 | 3.710 | 3.267 | 71,877 |
| 2022-05-19 | 3.620 | 3.670 | 3.565 | 3.670 | 3.232 | 107,872 |
| 2022-05-18 | 3.675 | 3.725 | 3.650 | 3.680 | 3.241 | 685,874 |
| 2022-05-17 | 3.655 | 3.690 | 3.620 | 3.660 | 3.223 | 39,984 |
| 2022-05-16 | 3.510 | 3.655 | 3.510 | 3.620 | 3.188 | 68,607 |
| 2022-05-13 | 3.470 | 3.570 | 3.470 | 3.515 | 3.095 | 67,742 |
| 2022-05-12 | 3.590 | 3.590 | 3.470 | 3.470 | 3.056 | 102,776 |
| 2022-05-11 | 3.570 | 3.645 | 3.570 | 3.590 | 3.162 | 24,516 |
| 2022-05-10 | 3.570 | 3.635 | 3.505 | 3.570 | 3.144 | 146,546 |
| 2022-05-09 | 3.600 | 3.640 | 3.560 | 3.600 | 3.170 | 80,326 |
| 2022-05-06 | 3.650 | 3.660 | 3.605 | 3.610 | 3.179 | 50,785 |
| 2022-05-05 | 3.735 | 3.745 | 3.675 | 3.680 | 3.241 | 47,065 |
| 2022-05-04 | 3.680 | 3.725 | 3.640 | 3.675 | 3.236 | 37,485 |
| 2022-05-03 | 3.710 | 3.745 | 3.660 | 3.660 | 3.223 | 44,773 |
| 2022-04-29 | 3.765 | 3.765 | 3.705 | 3.750 | 3.302 | 103,355 |
| 2022-04-28 | 3.820 | 3.820 | 3.740 | 3.750 | 3.302 | 263,479 |
| 2022-04-27 | 3.840 | 3.840 | 3.740 | 3.800 | 3.346 | 103,282 |
| 2022-04-26 | 3.830 | 3.880 | 3.810 | 3.840 | 3.382 | 115,516 |
| 2022-04-21 | 3.750 | 3.835 | 3.750 | 3.830 | 3.373 | 51,300 |
| 2022-04-20 | 3.715 | 3.800 | 3.715 | 3.750 | 3.302 | 53,213 |
| 2022-04-19 | 3.740 | 3.740 | 3.700 | 3.715 | 3.272 | 46,064 |
| 2022-04-14 | 3.750 | 3.765 | 3.710 | 3.740 | 3.294 | 61,680 |
| 2022-04-13 | 3.710 | 3.770 | 3.710 | 3.745 | 3.298 | 38,135 |
| 2022-04-12 | 3.720 | 3.750 | 3.700 | 3.700 | 3.258 | 143,698 |
| 2022-04-11 | 3.780 | 3.805 | 3.760 | 3.765 | 3.316 | 28,205 |
| 2022-04-08 | 3.755 | 3.805 | 3.755 | 3.800 | 3.346 | 48,956 |
| 2022-04-07 | 3.650 | 3.770 | 3.645 | 3.770 | 3.320 | 32,172 |
| 2022-04-06 | 3.720 | 3.735 | 3.670 | 3.680 | 3.241 | 28,977 |
| 2022-04-05 | 3.755 | 3.770 | 3.725 | 3.745 | 3.298 | 25,229 |
| 2022-04-04 | 3.700 | 3.765 | 3.700 | 3.730 | 3.285 | 14,808 |
| 2022-04-01 | 3.765 | 3.765 | 3.680 | 3.765 | 3.316 | 46,824 |
| 2022-03-31 | 3.750 | 3.750 | 3.690 | 3.690 | 3.250 | 48,687 |
| 2022-03-30 | 3.710 | 3.760 | 3.690 | 3.750 | 3.302 | 115,201 |
| 2022-03-29 | 3.700 | 3.745 | 3.680 | 3.690 | 3.250 | 120,506 |
| 2022-03-28 | 3.645 | 3.700 | 3.605 | 3.660 | 3.223 | 47,365 |
| 2022-03-24 | 3.685 | 3.685 | 3.540 | 3.545 | 3.122 | 48,946 |
| 2022-03-23 | 3.650 | 3.690 | 3.615 | 3.625 | 3.192 | 74,169 |
| 2022-03-22 | 3.675 | 3.685 | 3.640 | 3.665 | 3.228 | 16,969 |
| 2022-03-21 | 3.645 | 3.670 | 3.605 | 3.655 | 3.219 | 25,107 |
| 2022-03-18 | 3.640 | 3.670 | 3.590 | 3.600 | 3.170 | 46,587 |
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.