Hellenic Exchanges - Athens Stock Exchange SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 7.170 | 7.180 | 7.010 | 7.100 | 7.100 | 3,054 |
| 2026-04-28 | 7.060 | 7.210 | 7.060 | 7.100 | 7.100 | 8,493 |
| 2026-04-27 | 7.190 | 7.200 | 7.030 | 7.190 | 7.190 | 8,043 |
| 2026-04-24 | 7.200 | 7.210 | 7.020 | 7.200 | 7.200 | 3,271 |
| 2026-04-23 | 7.000 | 7.250 | 7.000 | 7.080 | 7.080 | 6,465 |
| 2026-04-22 | 7.340 | 7.340 | 7.120 | 7.120 | 7.120 | 2,288 |
| 2026-04-21 | 7.300 | 7.320 | 7.120 | 7.130 | 7.130 | 4,652 |
| 2026-04-20 | 7.140 | 7.300 | 7.140 | 7.250 | 7.250 | 6,447 |
| 2026-04-17 | 7.100 | 7.430 | 7.100 | 7.300 | 7.300 | 61,939 |
| 2026-04-16 | 7.010 | 7.100 | 7.000 | 7.060 | 7.060 | 5,254 |
| 2026-04-15 | 7.000 | 7.060 | 6.970 | 7.050 | 7.050 | 122,603 |
| 2026-04-14 | 7.000 | 7.120 | 6.980 | 7.000 | 7.000 | 55,469 |
| 2026-04-09 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 61,235 |
| 2026-04-08 | 7.000 | 7.100 | 6.980 | 7.050 | 7.050 | 66,150 |
| 2026-04-07 | 7.000 | 7.080 | 6.960 | 7.000 | 7.000 | 100,219 |
| 2026-04-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 75,260 |
| 2026-04-01 | 7.040 | 7.050 | 7.000 | 7.000 | 7.000 | 51,069 |
| 2026-03-31 | 7.000 | 7.030 | 6.960 | 7.000 | 7.000 | 57,819 |
| 2026-03-30 | 7.000 | 7.000 | 6.900 | 6.960 | 6.960 | 26,104 |
| 2026-03-27 | 7.000 | 7.040 | 6.940 | 7.000 | 7.000 | 24,129 |
| 2026-03-26 | 7.010 | 7.080 | 7.000 | 7.040 | 7.040 | 47,081 |
| 2026-03-24 | 7.000 | 7.020 | 6.950 | 7.000 | 7.000 | 73,606 |
| 2026-03-23 | 7.000 | 7.100 | 6.900 | 7.000 | 7.000 | 44,129 |
| 2026-03-20 | 7.090 | 7.090 | 7.000 | 7.000 | 7.000 | 53,673 |
| 2026-03-19 | 7.000 | 7.020 | 6.950 | 7.000 | 7.000 | 60,357 |
| 2026-03-18 | 7.050 | 7.080 | 7.000 | 7.000 | 7.000 | 41,222 |
| 2026-03-17 | 7.040 | 7.140 | 7.000 | 7.050 | 7.050 | 45,493 |
| 2026-03-16 | 7.150 | 7.180 | 7.050 | 7.050 | 7.050 | 21,415 |
| 2026-03-13 | 7.120 | 7.200 | 7.010 | 7.180 | 7.180 | 21,891 |
| 2026-03-12 | 7.060 | 7.260 | 7.010 | 7.130 | 7.130 | 67,250 |
| 2026-03-11 | 6.900 | 7.050 | 6.900 | 7.050 | 7.050 | 169,439 |
| 2026-03-10 | 7.040 | 7.100 | 6.910 | 6.920 | 6.920 | 47,831 |
| 2026-03-09 | 6.800 | 7.030 | 6.800 | 7.030 | 7.030 | 52,461 |
| 2026-03-06 | 6.920 | 7.020 | 6.910 | 7.000 | 7.000 | 63,822 |
| 2026-03-05 | 7.000 | 7.050 | 6.830 | 6.990 | 6.990 | 137,236 |
| 2026-03-04 | 6.800 | 6.990 | 6.800 | 6.990 | 6.990 | 127,460 |
| 2026-03-03 | 6.800 | 6.950 | 6.770 | 6.850 | 6.850 | 86,648 |
| 2026-03-02 | 6.690 | 6.950 | 6.650 | 6.950 | 6.950 | 231,526 |
| 2026-02-27 | 6.730 | 6.900 | 6.700 | 6.850 | 6.850 | 148,171 |
| 2026-02-26 | 6.550 | 6.750 | 6.540 | 6.700 | 6.700 | 96,856 |
| 2026-02-25 | 6.450 | 6.550 | 6.440 | 6.540 | 6.540 | 78,610 |
| 2026-02-24 | 6.370 | 6.480 | 6.350 | 6.480 | 6.480 | 39,300 |
| 2026-02-20 | 6.300 | 6.400 | 6.230 | 6.360 | 6.360 | 108,497 |
| 2026-02-19 | 6.250 | 6.360 | 6.190 | 6.350 | 6.350 | 306,358 |
| 2026-02-18 | 6.150 | 6.250 | 6.150 | 6.220 | 6.220 | 84,779 |
| 2026-02-17 | 6.140 | 6.140 | 6.080 | 6.110 | 6.110 | 29,849 |
| 2026-02-16 | 6.140 | 6.180 | 6.020 | 6.140 | 6.140 | 31,447 |
| 2026-02-13 | 6.050 | 6.140 | 6.020 | 6.130 | 6.130 | 45,153 |
| 2026-02-12 | 5.980 | 6.120 | 5.940 | 6.080 | 6.080 | 78,058 |
| 2026-02-11 | 5.940 | 5.990 | 5.830 | 5.960 | 5.960 | 50,401 |
| 2026-02-10 | 5.890 | 5.980 | 5.880 | 5.940 | 5.940 | 25,688 |
| 2026-02-09 | 5.860 | 5.950 | 5.760 | 5.860 | 5.860 | 60,555 |
| 2026-02-06 | 5.850 | 5.870 | 5.720 | 5.790 | 5.790 | 31,218 |
| 2026-02-05 | 5.880 | 5.900 | 5.840 | 5.840 | 5.840 | 22,428 |
| 2026-02-04 | 5.810 | 5.910 | 5.810 | 5.880 | 5.880 | 18,466 |
| 2026-02-03 | 5.870 | 5.900 | 5.820 | 5.880 | 5.880 | 15,153 |
| 2026-02-02 | 5.930 | 5.930 | 5.840 | 5.870 | 5.870 | 16,910 |
| 2026-01-30 | 5.900 | 5.930 | 5.840 | 5.870 | 5.870 | 11,194 |
| 2026-01-29 | 5.920 | 5.930 | 5.860 | 5.930 | 5.930 | 34,032 |
| 2026-01-28 | 5.860 | 5.940 | 5.860 | 5.920 | 5.920 | 17,141 |
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.