Hellenic Exchanges - Athens Stock Exchange SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	6.180	6.330	6.180	6.290	6.290	494,259
2025-10-27	6.410	6.410	6.270	6.290	6.290	210,945
2025-10-24	6.310	6.380	6.290	6.360	6.360	272,852
2025-10-23	6.250	6.270	6.180	6.270	6.270	609,978
2025-10-22	6.250	6.290	6.210	6.250	6.250	158,343
2025-10-21	6.310	6.360	6.210	6.250	6.250	231,823
2025-10-20	6.320	6.390	6.210	6.320	6.320	153,819
2025-10-17	6.400	6.400	6.250	6.370	6.370	291,665
2025-10-16	6.470	6.520	6.320	6.440	6.440	498,682
2025-10-15	6.550	6.620	6.470	6.600	6.600	247,995
2025-10-14	6.610	6.700	6.510	6.610	6.610	200,887
2025-10-13	6.610	6.750	6.600	6.650	6.650	248,913
2025-10-10	6.680	6.680	6.600	6.670	6.670	89,392
2025-10-09	6.670	6.670	6.550	6.650	6.650	75,381
2025-10-08	6.390	6.650	6.390	6.650	6.650	295,642
2025-10-07	6.360	6.460	6.300	6.410	6.410	255,925
2025-10-06	6.500	6.500	6.350	6.420	6.420	301,810
2025-10-03	6.580	6.580	6.480	6.500	6.500	156,070
2025-10-02	6.550	6.580	6.500	6.570	6.570	92,971
2025-10-01	6.660	6.710	6.530	6.600	6.600	174,301
2025-09-30	6.660	6.680	6.530	6.640	6.640	95,529
2025-09-29	6.480	6.660	6.450	6.650	6.650	209,632
2025-09-26	6.450	6.520	6.350	6.430	6.430	474,111
2025-09-25	6.640	6.640	6.500	6.500	6.500	233,303
2025-09-24	6.730	6.730	6.550	6.570	6.570	329,533
2025-09-23	6.800	6.800	6.660	6.730	6.730	130,514
2025-09-22	6.780	6.810	6.780	6.780	6.780	82,494
2025-09-19	6.850	6.900	6.780	6.810	6.810	211,225
2025-09-18	6.940	6.940	6.790	6.840	6.840	187,982
2025-09-17	6.880	6.910	6.760	6.900	6.900	149,133
2025-09-16	6.900	6.950	6.880	6.880	6.880	246,969
2025-09-15	6.930	6.990	6.900	6.950	6.950	181,672
2025-09-12	6.920	6.990	6.890	6.930	6.930	487,087
2025-09-11	6.920	6.970	6.890	6.910	6.910	107,536
2025-09-10	6.950	6.980	6.860	6.970	6.970	295,419
2025-09-09	6.950	7.030	6.880	6.950	6.950	320,872
2025-09-08	6.930	7.040	6.890	6.980	6.980	180,730
2025-09-05	7.030	7.060	6.960	6.990	6.990	237,477
2025-09-04	6.920	7.030	6.890	7.020	7.020	359,547
2025-09-03	6.860	6.950	6.810	6.950	6.950	176,877
2025-09-02	6.930	6.980	6.850	6.930	6.930	171,814
2025-09-01	6.950	7.020	6.940	6.960	6.960	113,449
2025-08-29	7.020	7.050	6.980	6.980	6.980	168,326
2025-08-28	7.030	7.080	6.950	7.080	7.080	105,997
2025-08-27	7.050	7.110	7.030	7.090	7.090	101,687
2025-08-26	7.050	7.100	6.950	7.090	7.090	149,353
2025-08-25	7.020	7.100	7.010	7.080	7.080	87,746
2025-08-22	7.010	7.100	7.010	7.080	7.080	117,054
2025-08-21	7.010	7.120	6.990	7.040	7.040	590,189
2025-08-20	6.980	7.110	6.980	7.060	7.060	1,360,594
2025-08-19	6.980	7.000	6.930	6.940	6.940	247,442
2025-08-18	7.000	7.070	6.980	7.030	7.030	456,184
2025-08-14	6.980	7.000	6.960	7.000	7.000	285,170
2025-08-13	7.000	7.010	6.960	6.990	6.990	347,699
2025-08-12	6.970	7.000	6.910	7.000	7.000	256,348
2025-08-11	6.940	6.970	6.890	6.970	6.970	204,431
2025-08-08	6.980	6.980	6.920	6.940	6.940	368,682
2025-08-07	6.880	7.040	6.880	6.910	6.910	649,434
2025-08-06	6.900	6.940	6.880	6.890	6.890	1,224,137
2025-08-05	6.920	6.970	6.850	6.900	6.900	368,843

← NewerPage 5 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.