Hellenic Exchanges - Athens Stock Exchange SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 6.900 | 6.950 | 6.860 | 6.940 | 6.940 | 386,367 |
| 2025-08-01 | 7.000 | 7.050 | 6.800 | 6.950 | 6.950 | 1,969,617 |
| 2025-07-31 | 7.140 | 7.170 | 6.940 | 7.000 | 7.000 | 1,496,217 |
| 2025-07-30 | 7.260 | 7.440 | 7.230 | 7.230 | 7.230 | 447,249 |
| 2025-07-29 | 7.360 | 7.410 | 7.170 | 7.300 | 7.300 | 747,092 |
| 2025-07-28 | 7.450 | 7.520 | 7.310 | 7.310 | 7.310 | 778,118 |
| 2025-07-25 | 7.400 | 7.490 | 7.380 | 7.400 | 7.400 | 145,693 |
| 2025-07-24 | 7.430 | 7.450 | 7.350 | 7.440 | 7.440 | 162,410 |
| 2025-07-23 | 7.390 | 7.460 | 7.340 | 7.370 | 7.370 | 180,508 |
| 2025-07-22 | 7.430 | 7.430 | 7.320 | 7.380 | 7.380 | 95,950 |
| 2025-07-21 | 7.360 | 7.430 | 7.340 | 7.370 | 7.370 | 83,865 |
| 2025-07-18 | 7.260 | 7.430 | 7.260 | 7.380 | 7.380 | 189,977 |
| 2025-07-17 | 7.250 | 7.320 | 7.220 | 7.260 | 7.260 | 192,839 |
| 2025-07-16 | 7.250 | 7.270 | 7.180 | 7.210 | 7.210 | 76,064 |
| 2025-07-15 | 7.080 | 7.350 | 7.080 | 7.250 | 7.250 | 304,923 |
| 2025-07-14 | 6.990 | 7.090 | 6.900 | 7.080 | 7.080 | 177,721 |
| 2025-07-11 | 6.940 | 7.020 | 6.940 | 7.010 | 7.010 | 85,254 |
| 2025-07-10 | 7.060 | 7.090 | 6.960 | 7.000 | 7.000 | 193,285 |
| 2025-07-09 | 6.960 | 7.080 | 6.960 | 7.080 | 7.080 | 302,419 |
| 2025-07-08 | 6.930 | 7.000 | 6.930 | 6.990 | 6.990 | 258,649 |
| 2025-07-07 | 6.950 | 6.960 | 6.870 | 6.940 | 6.940 | 327,218 |
| 2025-07-04 | 6.900 | 6.950 | 6.880 | 6.900 | 6.900 | 191,774 |
| 2025-07-03 | 7.000 | 7.150 | 6.890 | 6.910 | 6.910 | 484,707 |
| 2025-07-02 | 6.700 | 6.990 | 6.700 | 6.960 | 6.960 | 2,692,429 |
| 2025-07-01 | 5.990 | 6.050 | 5.970 | 6.030 | 6.030 | 85,716 |
| 2025-06-30 | 6.010 | 6.050 | 5.930 | 5.990 | 5.990 | 154,857 |
| 2025-06-27 | 6.010 | 6.110 | 6.000 | 6.010 | 6.010 | 138,779 |
| 2025-06-26 | 6.040 | 6.100 | 5.990 | 6.010 | 6.010 | 109,654 |
| 2025-06-25 | 6.010 | 6.040 | 5.970 | 6.010 | 6.010 | 185,340 |
| 2025-06-24 | 6.030 | 6.040 | 5.960 | 6.010 | 6.010 | 219,404 |
| 2025-06-23 | 5.840 | 5.920 | 5.780 | 5.890 | 5.890 | 110,498 |
| 2025-06-20 | 6.060 | 6.140 | 6.030 | 6.100 | 6.100 | 310,615 |
| 2025-06-19 | 6.020 | 6.150 | 6.020 | 6.060 | 6.060 | 137,053 |
| 2025-06-18 | 6.070 | 6.210 | 6.030 | 6.050 | 6.050 | 160,087 |
| 2025-06-17 | 6.030 | 6.200 | 6.030 | 6.150 | 6.150 | 119,974 |
| 2025-06-16 | 6.100 | 6.250 | 6.100 | 6.100 | 6.100 | 99,936 |
| 2025-06-13 | 6.150 | 6.250 | 6.060 | 6.170 | 6.170 | 227,310 |
| 2025-06-12 | 6.220 | 6.330 | 6.180 | 6.320 | 6.320 | 98,756 |
| 2025-06-11 | 6.240 | 6.300 | 6.180 | 6.300 | 6.300 | 168,835 |
| 2025-06-10 | 6.100 | 6.240 | 6.100 | 6.180 | 6.180 | 209,355 |
| 2025-06-06 | 6.140 | 6.180 | 6.090 | 6.090 | 6.090 | 138,956 |
| 2025-06-05 | 6.030 | 6.140 | 5.970 | 6.090 | 6.090 | 195,500 |
| 2025-06-04 | 6.070 | 6.070 | 5.940 | 5.970 | 5.970 | 133,905 |
| 2025-06-03 | 6.020 | 6.040 | 5.940 | 6.020 | 6.020 | 70,291 |
| 2025-06-02 | 6.020 | 6.140 | 5.920 | 5.980 | 5.980 | 169,697 |
| 2025-05-30 | 6.020 | 6.070 | 5.950 | 6.020 | 6.020 | 205,739 |
| 2025-05-29 | 6.020 | 6.050 | 5.940 | 6.020 | 6.020 | 237,476 |
| 2025-05-28 | 5.900 | 6.020 | 5.850 | 6.020 | 6.020 | 459,543 |
| 2025-05-27 | 5.910 | 5.970 | 5.880 | 5.900 | 5.900 | 224,481 |
| 2025-05-26 | 5.760 | 5.960 | 5.760 | 5.960 | 5.960 | 193,291 |
| 2025-05-23 | 5.820 | 5.920 | 5.640 | 5.730 | 5.730 | 435,913 |
| 2025-05-22 | 5.910 | 5.910 | 5.800 | 5.820 | 5.820 | 118,935 |
| 2025-05-21 | 5.900 | 5.910 | 5.780 | 5.910 | 5.910 | 177,202 |
| 2025-05-20 | 5.850 | 5.930 | 5.830 | 5.900 | 5.900 | 87,804 |
| 2025-05-19 | 5.830 | 5.850 | 5.760 | 5.850 | 5.850 | 110,811 |
| 2025-05-16 | 5.770 | 5.850 | 5.690 | 5.830 | 5.830 | 116,542 |
| 2025-05-15 | 5.730 | 5.750 | 5.680 | 5.740 | 5.740 | 70,556 |
| 2025-05-14 | 5.800 | 5.830 | 5.710 | 5.740 | 5.740 | 151,546 |
| 2025-05-13 | 5.750 | 5.840 | 5.690 | 5.780 | 5.780 | 238,204 |
| 2025-05-12 | 5.550 | 5.750 | 5.530 | 5.750 | 5.750 | 403,611 |
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.