Hellenic Exchanges - Athens Stock Exchange SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.815 | 4.820 | 4.780 | 4.790 | 4.790 | 52,324 |
| 2025-02-06 | 4.730 | 4.840 | 4.730 | 4.815 | 4.815 | 69,087 |
| 2025-02-05 | 4.765 | 4.800 | 4.700 | 4.745 | 4.745 | 41,327 |
| 2025-02-04 | 4.715 | 4.805 | 4.715 | 4.750 | 4.750 | 165,833 |
| 2025-02-03 | 4.865 | 4.870 | 4.700 | 4.725 | 4.725 | 284,580 |
| 2025-01-31 | 4.965 | 4.985 | 4.925 | 4.965 | 4.965 | 94,500 |
| 2025-01-30 | 4.985 | 4.990 | 4.920 | 4.965 | 4.965 | 113,571 |
| 2025-01-29 | 4.885 | 5.030 | 4.885 | 4.970 | 4.970 | 236,392 |
| 2025-01-28 | 4.870 | 4.920 | 4.855 | 4.890 | 4.890 | 79,960 |
| 2025-01-27 | 4.860 | 4.890 | 4.835 | 4.870 | 4.870 | 99,172 |
| 2025-01-24 | 4.860 | 4.930 | 4.850 | 4.895 | 4.895 | 151,008 |
| 2025-01-23 | 4.835 | 4.890 | 4.800 | 4.850 | 4.850 | 110,309 |
| 2025-01-22 | 4.725 | 4.835 | 4.725 | 4.825 | 4.825 | 94,019 |
| 2025-01-21 | 4.720 | 4.740 | 4.690 | 4.725 | 4.725 | 58,924 |
| 2025-01-20 | 4.790 | 4.835 | 4.720 | 4.720 | 4.720 | 73,457 |
| 2025-01-17 | 4.700 | 4.790 | 4.690 | 4.770 | 4.770 | 132,230 |
| 2025-01-16 | 4.700 | 4.750 | 4.685 | 4.690 | 4.690 | 57,496 |
| 2025-01-15 | 4.720 | 4.720 | 4.650 | 4.670 | 4.670 | 85,460 |
| 2025-01-14 | 4.745 | 4.745 | 4.665 | 4.720 | 4.720 | 58,271 |
| 2025-01-13 | 4.750 | 4.750 | 4.650 | 4.700 | 4.700 | 65,096 |
| 2025-01-10 | 4.850 | 4.860 | 4.720 | 4.750 | 4.750 | 86,998 |
| 2025-01-09 | 4.820 | 4.890 | 4.780 | 4.850 | 4.850 | 60,899 |
| 2025-01-08 | 4.860 | 4.870 | 4.780 | 4.830 | 4.830 | 103,530 |
| 2025-01-07 | 4.770 | 4.870 | 4.755 | 4.855 | 4.855 | 205,238 |
| 2025-01-03 | 4.640 | 4.790 | 4.640 | 4.750 | 4.750 | 119,953 |
| 2025-01-02 | 4.475 | 4.650 | 4.475 | 4.640 | 4.640 | 55,571 |
| 2024-12-31 | 4.480 | 4.510 | 4.470 | 4.510 | 4.510 | 29,500 |
| 2024-12-30 | 4.500 | 4.545 | 4.460 | 4.460 | 4.460 | 69,837 |
| 2024-12-27 | 4.520 | 4.550 | 4.460 | 4.500 | 4.500 | 52,453 |
| 2024-12-23 | 4.565 | 4.565 | 4.470 | 4.520 | 4.520 | 32,160 |
| 2024-12-20 | 4.500 | 4.525 | 4.470 | 4.470 | 4.470 | 73,076 |
| 2024-12-19 | 4.530 | 4.575 | 4.500 | 4.540 | 4.540 | 69,342 |
| 2024-12-18 | 4.560 | 4.600 | 4.535 | 4.565 | 4.565 | 62,684 |
| 2024-12-17 | 4.580 | 4.610 | 4.560 | 4.565 | 4.565 | 46,603 |
| 2024-12-16 | 4.540 | 4.630 | 4.540 | 4.590 | 4.590 | 111,238 |
| 2024-12-13 | 4.475 | 4.590 | 4.475 | 4.550 | 4.550 | 91,632 |
| 2024-12-12 | 4.470 | 4.530 | 4.455 | 4.460 | 4.460 | 64,708 |
| 2024-12-11 | 4.460 | 4.515 | 4.450 | 4.470 | 4.470 | 43,582 |
| 2024-12-10 | 4.580 | 4.580 | 4.460 | 4.460 | 4.460 | 82,697 |
| 2024-12-09 | 4.480 | 4.530 | 4.480 | 4.500 | 4.500 | 79,430 |
| 2024-12-06 | 4.580 | 4.595 | 4.490 | 4.500 | 4.500 | 104,898 |
| 2024-12-05 | 4.565 | 4.620 | 4.550 | 4.550 | 4.550 | 100,824 |
| 2024-12-04 | 4.490 | 4.560 | 4.480 | 4.540 | 4.540 | 96,352 |
| 2024-12-03 | 4.460 | 4.560 | 4.450 | 4.465 | 4.465 | 119,243 |
| 2024-12-02 | 4.425 | 4.470 | 4.380 | 4.465 | 4.465 | 41,753 |
| 2024-11-29 | 4.425 | 4.425 | 4.340 | 4.340 | 4.340 | 42,326 |
| 2024-11-28 | 4.430 | 4.430 | 4.360 | 4.425 | 4.425 | 19,941 |
| 2024-11-27 | 4.425 | 4.450 | 4.390 | 4.395 | 4.395 | 48,965 |
| 2024-11-26 | 4.340 | 4.500 | 4.340 | 4.400 | 4.400 | 176,804 |
| 2024-11-25 | 4.360 | 4.395 | 4.305 | 4.310 | 4.310 | 42,682 |
| 2024-11-22 | 4.280 | 4.335 | 4.250 | 4.300 | 4.300 | 35,831 |
| 2024-11-21 | 4.170 | 4.310 | 4.170 | 4.310 | 4.310 | 25,344 |
| 2024-11-20 | 4.115 | 4.215 | 4.115 | 4.170 | 4.170 | 72,167 |
| 2024-11-19 | 4.270 | 4.300 | 4.095 | 4.115 | 4.115 | 197,388 |
| 2024-11-18 | 4.300 | 4.305 | 4.240 | 4.250 | 4.250 | 56,929 |
| 2024-11-15 | 4.355 | 4.415 | 4.330 | 4.330 | 4.330 | 39,095 |
| 2024-11-14 | 4.395 | 4.410 | 4.345 | 4.355 | 4.355 | 22,428 |
| 2024-11-13 | 4.390 | 4.430 | 4.335 | 4.340 | 4.340 | 41,747 |
| 2024-11-12 | 4.400 | 4.440 | 4.360 | 4.390 | 4.390 | 37,911 |
| 2024-11-11 | 4.360 | 4.470 | 4.350 | 4.385 | 4.385 | 77,376 |
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.