Hellenic Exchanges - Athens Stock Exchange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	5.950	5.960	5.880	5.900	5.900	77,286
2026-01-26	5.920	6.000	5.860	5.950	5.950	40,415
2026-01-23	6.030	6.030	5.920	5.920	5.920	43,123
2026-01-22	6.090	6.100	6.030	6.030	6.030	52,981
2026-01-21	6.040	6.090	6.000	6.050	6.050	21,309
2026-01-20	6.100	6.120	6.020	6.040	6.040	80,859
2026-01-19	6.020	6.120	6.000	6.100	6.100	27,607
2026-01-16	6.100	6.110	6.010	6.050	6.050	46,655
2026-01-15	6.140	6.160	6.020	6.060	6.060	44,971
2026-01-14	6.110	6.120	6.080	6.080	6.080	10,765
2026-01-13	6.120	6.150	6.060	6.080	6.080	25,059
2026-01-12	6.090	6.120	6.060	6.060	6.060	26,343
2026-01-09	6.120	6.130	6.010	6.030	6.030	53,479
2026-01-08	6.210	6.220	6.060	6.120	6.120	37,604
2026-01-07	6.290	6.290	6.190	6.210	6.210	15,566
2026-01-05	6.220	6.310	6.160	6.180	6.180	74,831
2026-01-02	6.340	6.360	6.280	6.310	6.310	45,530
2025-12-31	6.310	6.340	6.300	6.320	6.320	30,129
2025-12-30	6.260	6.320	6.260	6.310	6.310	34,540
2025-12-29	6.250	6.310	6.230	6.310	6.310	18,432
2025-12-23	6.290	6.310	6.210	6.290	6.290	78,021
2025-12-22	6.230	6.280	6.200	6.260	6.260	41,435
2025-12-19	6.240	6.250	6.110	6.140	6.140	98,250
2025-12-18	6.090	6.250	6.090	6.190	6.190	35,152
2025-12-17	6.250	6.250	6.140	6.160	6.160	20,005
2025-12-16	6.140	6.200	6.100	6.110	6.110	56,365
2025-12-15	6.200	6.230	6.150	6.150	6.150	24,399
2025-12-12	6.220	6.240	6.170	6.220	6.220	22,992
2025-12-11	6.240	6.260	6.210	6.220	6.220	14,497
2025-12-10	6.380	6.380	6.240	6.240	6.240	61,479
2025-12-09	6.300	6.420	6.300	6.380	6.380	229,486
2025-12-08	6.310	6.330	6.260	6.300	6.300	322,883
2025-12-05	6.230	6.320	6.230	6.300	6.300	80,225
2025-12-04	6.320	6.320	6.230	6.270	6.270	73,294
2025-12-03	6.370	6.370	6.280	6.320	6.320	124,775
2025-12-02	6.320	6.350	6.290	6.350	6.350	329,473
2025-12-01	6.300	6.320	6.250	6.300	6.300	160,186
2025-11-28	6.200	6.290	6.180	6.290	6.290	155,072
2025-11-27	6.200	6.260	6.160	6.190	6.190	62,994
2025-11-26	6.020	6.280	6.020	6.280	6.280	220,251
2025-11-25	6.200	6.200	5.960	6.080	6.080	303,617
2025-11-24	6.000	6.270	5.970	6.270	6.270	355,372
2025-11-21	5.970	5.990	5.950	5.960	5.960	68,751
2025-11-20	5.970	6.020	5.950	5.990	5.990	229,100
2025-11-19	5.950	6.000	5.920	5.970	5.970	86,669
2025-11-18	5.990	5.990	5.920	5.940	5.940	88,546
2025-11-17	5.980	6.020	5.900	5.960	5.960	324,699
2025-11-14	6.140	6.150	5.980	6.020	6.020	877,632
2025-11-13	6.250	6.400	6.250	6.270	6.270	1,258,984
2025-11-12	6.350	6.400	6.240	6.340	6.340	1,319,708
2025-11-11	6.210	6.360	6.200	6.350	6.350	885,803
2025-11-10	6.300	6.300	6.220	6.280	6.280	1,974,342
2025-11-07	6.200	6.300	6.180	6.300	6.300	621,457
2025-11-06	6.160	6.190	6.130	6.180	6.180	394,758
2025-11-05	6.180	6.250	6.180	6.190	6.190	220,118
2025-11-04	6.190	6.250	6.190	6.250	6.250	132,893
2025-11-03	6.170	6.290	6.170	6.290	6.290	245,506
2025-10-31	6.180	6.260	6.180	6.240	6.240	146,704
2025-10-30	6.210	6.270	6.180	6.240	6.240	319,265
2025-10-29	6.180	6.330	6.180	6.290	6.290	494,259

← NewerPage 4 of 5 · 246 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.