Hellenic Exchanges - Athens Stock Exchange SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.450 | 5.470 | 5.390 | 5.470 | 5.470 | 150,850 |
| 2025-05-08 | 5.450 | 5.480 | 5.360 | 5.370 | 5.370 | 55,911 |
| 2025-05-07 | 5.400 | 5.450 | 5.360 | 5.450 | 5.450 | 42,737 |
| 2025-05-06 | 5.380 | 5.420 | 5.330 | 5.420 | 5.420 | 34,752 |
| 2025-05-05 | 5.360 | 5.440 | 5.310 | 5.420 | 5.420 | 64,291 |
| 2025-05-02 | 5.330 | 5.360 | 5.300 | 5.330 | 5.330 | 92,497 |
| 2025-04-30 | 5.300 | 5.350 | 5.250 | 5.260 | 5.260 | 71,226 |
| 2025-04-29 | 5.340 | 5.360 | 5.290 | 5.300 | 5.300 | 66,128 |
| 2025-04-28 | 5.350 | 5.400 | 5.310 | 5.340 | 5.340 | 65,222 |
| 2025-04-25 | 5.420 | 5.450 | 5.320 | 5.370 | 5.370 | 341,578 |
| 2025-04-24 | 5.360 | 5.400 | 5.290 | 5.370 | 5.370 | 104,083 |
| 2025-04-23 | 5.480 | 5.490 | 5.350 | 5.360 | 5.360 | 198,635 |
| 2025-04-22 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 78,757 |
| 2025-04-17 | 5.210 | 5.280 | 5.160 | 5.230 | 5.230 | 55,707 |
| 2025-04-16 | 5.200 | 5.210 | 5.150 | 5.190 | 5.190 | 62,017 |
| 2025-04-15 | 5.300 | 5.310 | 5.220 | 5.230 | 5.230 | 74,702 |
| 2025-04-14 | 5.200 | 5.280 | 5.190 | 5.240 | 5.240 | 123,801 |
| 2025-04-11 | 5.000 | 5.130 | 4.945 | 5.120 | 5.120 | 80,831 |
| 2025-04-10 | 5.170 | 5.170 | 5.000 | 5.060 | 5.060 | 282,817 |
| 2025-04-09 | 4.910 | 4.955 | 4.665 | 4.750 | 4.750 | 363,581 |
| 2025-04-08 | 4.900 | 5.040 | 4.850 | 5.020 | 5.020 | 338,484 |
| 2025-04-07 | 4.800 | 4.815 | 4.510 | 4.700 | 4.700 | 578,666 |
| 2025-04-04 | 5.260 | 5.300 | 5.000 | 5.060 | 5.060 | 453,683 |
| 2025-04-03 | 5.410 | 5.530 | 5.320 | 5.320 | 5.320 | 221,878 |
| 2025-04-02 | 5.420 | 5.600 | 5.400 | 5.540 | 5.540 | 175,974 |
| 2025-04-01 | 5.450 | 5.540 | 5.400 | 5.420 | 5.420 | 149,170 |
| 2025-03-31 | 5.560 | 5.590 | 5.400 | 5.440 | 5.440 | 248,195 |
| 2025-03-28 | 5.700 | 5.770 | 5.610 | 5.610 | 5.610 | 134,329 |
| 2025-03-27 | 5.770 | 5.840 | 5.670 | 5.740 | 5.740 | 231,880 |
| 2025-03-26 | 5.600 | 5.800 | 5.600 | 5.770 | 5.770 | 359,877 |
| 2025-03-24 | 5.350 | 5.620 | 5.350 | 5.580 | 5.580 | 292,967 |
| 2025-03-21 | 5.370 | 5.440 | 5.320 | 5.320 | 5.320 | 166,633 |
| 2025-03-20 | 5.410 | 5.480 | 5.380 | 5.400 | 5.400 | 123,720 |
| 2025-03-19 | 5.390 | 5.440 | 5.330 | 5.440 | 5.440 | 145,161 |
| 2025-03-18 | 5.370 | 5.420 | 5.300 | 5.380 | 5.380 | 177,134 |
| 2025-03-17 | 5.380 | 5.420 | 5.320 | 5.370 | 5.370 | 133,674 |
| 2025-03-14 | 5.250 | 5.390 | 5.250 | 5.370 | 5.370 | 292,256 |
| 2025-03-13 | 5.180 | 5.260 | 5.150 | 5.250 | 5.250 | 228,755 |
| 2025-03-12 | 5.000 | 5.170 | 5.000 | 5.150 | 5.150 | 266,785 |
| 2025-03-11 | 4.920 | 5.000 | 4.920 | 4.985 | 4.985 | 65,857 |
| 2025-03-10 | 4.960 | 5.010 | 4.910 | 4.960 | 4.960 | 61,550 |
| 2025-03-07 | 4.935 | 5.040 | 4.900 | 4.955 | 4.955 | 125,760 |
| 2025-03-06 | 4.900 | 5.000 | 4.880 | 4.935 | 4.935 | 474,035 |
| 2025-03-05 | 4.820 | 4.900 | 4.805 | 4.900 | 4.900 | 87,522 |
| 2025-03-04 | 4.835 | 4.890 | 4.765 | 4.770 | 4.770 | 80,645 |
| 2025-02-28 | 4.850 | 4.900 | 4.790 | 4.835 | 4.835 | 68,459 |
| 2025-02-27 | 4.865 | 4.870 | 4.810 | 4.850 | 4.850 | 46,699 |
| 2025-02-26 | 4.880 | 4.940 | 4.850 | 4.910 | 4.910 | 81,509 |
| 2025-02-25 | 4.880 | 4.930 | 4.880 | 4.880 | 4.880 | 47,709 |
| 2025-02-24 | 4.950 | 4.975 | 4.860 | 4.950 | 4.950 | 77,244 |
| 2025-02-21 | 4.975 | 5.050 | 4.950 | 4.950 | 4.950 | 60,027 |
| 2025-02-20 | 4.975 | 5.050 | 4.930 | 5.000 | 5.000 | 48,733 |
| 2025-02-19 | 5.080 | 5.100 | 4.965 | 4.975 | 4.975 | 63,461 |
| 2025-02-18 | 5.100 | 5.100 | 5.020 | 5.080 | 5.080 | 39,413 |
| 2025-02-17 | 5.100 | 5.110 | 5.060 | 5.060 | 5.060 | 92,068 |
| 2025-02-14 | 5.020 | 5.080 | 4.990 | 5.070 | 5.070 | 91,902 |
| 2025-02-13 | 4.950 | 5.070 | 4.935 | 5.000 | 5.000 | 235,124 |
| 2025-02-12 | 4.800 | 4.950 | 4.800 | 4.950 | 4.950 | 160,239 |
| 2025-02-11 | 4.800 | 4.840 | 4.785 | 4.790 | 4.790 | 54,467 |
| 2025-02-10 | 4.795 | 4.825 | 4.730 | 4.820 | 4.820 | 120,534 |
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.