Hellenic Exchanges - Athens Stock Exchange SA historical data
| 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 |
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.