Hellenic Exchanges - Athens Stock Exchange SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 3.620 | 3.670 | 3.600 | 3.650 | 3.214 | 46,955 |
| 2021-12-17 | 3.720 | 3.725 | 3.630 | 3.630 | 3.197 | 165,794 |
| 2021-12-16 | 3.750 | 3.775 | 3.730 | 3.740 | 3.294 | 29,046 |
| 2021-12-15 | 3.685 | 3.795 | 3.685 | 3.750 | 3.302 | 76,062 |
| 2021-12-14 | 3.720 | 3.740 | 3.690 | 3.690 | 3.250 | 44,851 |
| 2021-12-13 | 3.820 | 3.825 | 3.720 | 3.730 | 3.285 | 73,466 |
| 2021-12-10 | 3.750 | 3.810 | 3.730 | 3.810 | 3.355 | 37,643 |
| 2021-12-09 | 3.750 | 3.800 | 3.750 | 3.760 | 3.311 | 34,434 |
| 2021-12-08 | 3.715 | 3.760 | 3.715 | 3.755 | 3.307 | 48,166 |
| 2021-12-07 | 3.720 | 3.750 | 3.700 | 3.750 | 3.302 | 87,146 |
| 2021-12-06 | 3.725 | 3.725 | 3.675 | 3.675 | 3.236 | 49,779 |
| 2021-12-03 | 3.700 | 3.720 | 3.670 | 3.685 | 3.245 | 62,669 |
| 2021-12-02 | 3.670 | 3.710 | 3.640 | 3.700 | 3.258 | 31,469 |
| 2021-12-01 | 3.750 | 3.770 | 3.670 | 3.670 | 3.232 | 78,202 |
| 2021-11-30 | 3.660 | 3.760 | 3.625 | 3.760 | 3.311 | 103,580 |
| 2021-11-29 | 3.600 | 3.735 | 3.550 | 3.735 | 3.289 | 119,838 |
| 2021-11-26 | 3.630 | 3.650 | 3.550 | 3.600 | 3.170 | 311,401 |
| 2021-11-25 | 3.685 | 3.715 | 3.670 | 3.690 | 3.250 | 143,871 |
| 2021-11-24 | 3.700 | 3.730 | 3.680 | 3.700 | 3.258 | 123,402 |
| 2021-11-23 | 3.715 | 3.740 | 3.675 | 3.700 | 3.258 | 155,298 |
| 2021-11-22 | 3.795 | 3.800 | 3.755 | 3.770 | 3.320 | 11,819 |
| 2021-11-19 | 3.860 | 3.875 | 3.770 | 3.790 | 3.338 | 62,051 |
| 2021-11-18 | 3.810 | 3.900 | 3.810 | 3.865 | 3.404 | 60,839 |
| 2021-11-17 | 3.775 | 3.810 | 3.750 | 3.810 | 3.355 | 35,184 |
| 2021-11-16 | 3.780 | 3.795 | 3.745 | 3.745 | 3.298 | 68,193 |
| 2021-11-15 | 3.770 | 3.810 | 3.770 | 3.770 | 3.320 | 22,876 |
| 2021-11-12 | 3.815 | 3.820 | 3.770 | 3.770 | 3.320 | 33,559 |
| 2021-11-11 | 3.840 | 3.870 | 3.815 | 3.815 | 3.360 | 24,711 |
| 2021-11-10 | 3.860 | 3.900 | 3.840 | 3.840 | 3.382 | 30,181 |
| 2021-11-09 | 3.820 | 3.935 | 3.815 | 3.900 | 3.435 | 189,661 |
| 2021-11-08 | 3.725 | 3.800 | 3.680 | 3.800 | 3.346 | 58,583 |
| 2021-11-05 | 3.740 | 3.770 | 3.680 | 3.700 | 3.258 | 117,983 |
| 2021-11-04 | 3.765 | 3.845 | 3.740 | 3.745 | 3.298 | 79,711 |
| 2021-11-03 | 3.730 | 3.765 | 3.700 | 3.765 | 3.316 | 163,837 |
| 2021-11-02 | 3.720 | 3.770 | 3.700 | 3.730 | 3.285 | 35,970 |
| 2021-11-01 | 3.735 | 3.780 | 3.705 | 3.720 | 3.276 | 62,399 |
| 2021-10-29 | 3.720 | 3.765 | 3.700 | 3.700 | 3.258 | 65,949 |
| 2021-10-27 | 3.725 | 3.750 | 3.705 | 3.715 | 3.272 | 35,451 |
| 2021-10-26 | 3.755 | 3.815 | 3.700 | 3.725 | 3.280 | 37,437 |
| 2021-10-25 | 3.780 | 3.780 | 3.750 | 3.750 | 3.302 | 4,988 |
| 2021-10-22 | 3.800 | 3.835 | 3.775 | 3.780 | 3.329 | 29,328 |
| 2021-10-21 | 3.830 | 3.850 | 3.800 | 3.800 | 3.346 | 47,669 |
| 2021-10-20 | 3.730 | 3.845 | 3.710 | 3.845 | 3.386 | 96,646 |
| 2021-10-19 | 3.705 | 3.730 | 3.680 | 3.730 | 3.285 | 58,915 |
| 2021-10-18 | 3.700 | 3.760 | 3.700 | 3.705 | 3.263 | 83,817 |
| 2021-10-15 | 3.700 | 3.730 | 3.700 | 3.700 | 3.258 | 43,418 |
| 2021-10-14 | 3.700 | 3.720 | 3.655 | 3.700 | 3.258 | 190,096 |
← NewerPage 21 of 21 · 1,247 trading days
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.