Hellenic Exchanges - Athens Stock Exchange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.360	7.540	7.360	7.400	7.400	4,041
2026-07-23	7.500	7.500	7.350	7.360	7.360	7,420
2026-07-22	7.350	7.440	7.350	7.370	7.370	2,613
2026-07-21	7.350	7.590	7.350	7.590	7.590	3,405
2026-07-20	7.300	7.510	7.300	7.350	7.350	3,155
2026-07-17	7.420	7.500	7.390	7.420	7.420	4,103
2026-07-16	7.490	7.580	7.350	7.420	7.420	3,406
2026-07-15	7.360	7.500	7.360	7.490	7.490	10,211
2026-07-14	7.500	7.500	7.360	7.380	7.380	5,540
2026-07-13	7.400	7.500	7.340	7.350	7.350	6,235
2026-07-10	7.310	7.510	7.310	7.400	7.400	6,325
2026-07-09	7.440	7.530	7.310	7.310	7.310	8,216
2026-07-08	7.350	7.470	7.350	7.440	7.440	10,249
2026-07-07	7.580	7.580	7.400	7.400	7.400	4,018
2026-07-06	7.210	7.410	7.210	7.400	7.400	7,497
2026-07-03	7.400	7.400	7.250	7.340	7.340	36,968
2026-07-02	7.500	7.560	7.340	7.400	7.400	25,725
2026-07-01	7.320	7.550	7.320	7.530	7.530	3,929
2026-06-30	7.500	7.580	7.500	7.580	7.580	11,135
2026-06-29	7.500	7.580	7.500	7.580	7.580	6,410
2026-06-26	7.500	7.580	7.490	7.540	7.540	16,666
2026-06-25	7.550	7.550	7.500	7.510	7.510	3,233
2026-06-24	7.570	7.600	7.500	7.530	7.530	8,250
2026-06-23	7.520	7.580	7.480	7.520	7.520	20,989
2026-06-22	7.600	7.600	7.500	7.540	7.425	1,949
2026-06-19	7.500	7.590	7.500	7.590	7.475	11,391
2026-06-18	7.500	7.570	7.500	7.560	7.445	13,991
2026-06-17	7.500	7.520	7.470	7.510	7.396	13,010
2026-06-16	7.500	7.590	7.300	7.440	7.440	26,456
2026-06-15	7.470	7.510	7.450	7.500	7.500	3,317
2026-06-12	7.400	7.590	7.380	7.500	7.500	8,976
2026-06-11	7.410	7.580	7.410	7.490	7.490	1,704
2026-06-10	7.460	7.580	7.400	7.580	7.580	8,161
2026-06-09	7.270	7.550	7.270	7.550	7.550	7,845
2026-06-08	7.470	7.530	7.170	7.390	7.390	7,268
2026-06-05	7.410	7.560	7.400	7.470	7.470	9,412
2026-06-04	7.400	7.500	7.400	7.500	7.500	9,304
2026-06-03	7.300	7.400	7.180	7.400	7.400	24,498
2026-06-02	7.300	7.410	7.290	7.360	7.360	12,526
2026-05-29	7.280	7.490	7.280	7.380	7.380	20,156
2026-05-28	7.380	7.480	7.370	7.400	7.400	16,351
2026-05-27	7.300	7.400	7.130	7.380	7.380	26,822
2026-05-26	7.230	7.340	7.160	7.300	7.300	10,419
2026-05-25	7.370	7.370	7.050	7.250	7.250	17,642
2026-05-22	7.180	7.350	7.180	7.300	7.300	12,436
2026-05-21	7.000	7.340	7.000	7.210	7.210	9,996
2026-05-20	7.050	7.340	7.010	7.290	7.290	44,790
2026-05-19	7.000	7.050	6.950	6.950	6.950	34,855
2026-05-18	6.950	7.100	6.950	7.100	7.100	22,399
2026-05-15	7.050	7.050	6.950	7.000	7.000	6,875
2026-05-14	6.950	7.050	6.950	7.050	7.050	8,605
2026-05-13	7.000	7.000	6.950	7.000	7.000	7,389
2026-05-12	6.950	7.000	6.950	6.980	6.980	5,220
2026-05-11	6.950	7.010	6.880	6.990	6.990	12,628
2026-05-08	6.970	7.000	6.900	6.950	6.950	9,844
2026-05-07	6.870	7.040	6.830	7.040	7.040	15,219
2026-05-06	7.100	7.100	6.900	6.910	6.910	21,910
2026-05-05	7.200	7.200	7.020	7.050	7.050	5,191
2026-05-04	6.910	7.090	6.910	7.080	7.080	5,446
2026-04-30	7.010	7.090	6.940	7.050	7.050	4,706

← NewerPage 2 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.