Hellenic Exchanges - Athens Stock Exchange SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 4.360 | 4.470 | 4.350 | 4.385 | 4.385 | 77,376 |
| 2024-11-08 | 4.360 | 4.380 | 4.330 | 4.345 | 4.345 | 12,050 |
| 2024-11-07 | 4.350 | 4.385 | 4.320 | 4.360 | 4.360 | 11,836 |
| 2024-11-06 | 4.340 | 4.445 | 4.315 | 4.325 | 4.325 | 45,781 |
| 2024-11-05 | 4.260 | 4.350 | 4.260 | 4.315 | 4.315 | 20,793 |
| 2024-11-04 | 4.275 | 4.300 | 4.250 | 4.260 | 4.260 | 14,481 |
| 2024-11-01 | 4.280 | 4.280 | 4.250 | 4.250 | 4.250 | 28,971 |
| 2024-10-31 | 4.260 | 4.300 | 4.230 | 4.230 | 4.230 | 59,130 |
| 2024-10-30 | 4.345 | 4.350 | 4.250 | 4.260 | 4.260 | 53,446 |
| 2024-10-29 | 4.325 | 4.420 | 4.290 | 4.330 | 4.330 | 70,429 |
| 2024-10-25 | 4.335 | 4.350 | 4.280 | 4.325 | 4.325 | 72,965 |
| 2024-10-24 | 4.350 | 4.380 | 4.305 | 4.320 | 4.320 | 53,166 |
| 2024-10-23 | 4.410 | 4.410 | 4.350 | 4.350 | 4.350 | 42,229 |
| 2024-10-22 | 4.440 | 4.455 | 4.365 | 4.380 | 4.380 | 49,753 |
| 2024-10-21 | 4.440 | 4.500 | 4.430 | 4.490 | 4.490 | 48,095 |
| 2024-10-18 | 4.450 | 4.500 | 4.425 | 4.430 | 4.430 | 47,127 |
| 2024-10-17 | 4.455 | 4.460 | 4.410 | 4.450 | 4.450 | 48,283 |
| 2024-10-16 | 4.440 | 4.460 | 4.405 | 4.430 | 4.430 | 35,187 |
| 2024-10-15 | 4.405 | 4.490 | 4.380 | 4.440 | 4.440 | 102,321 |
| 2024-10-14 | 4.430 | 4.440 | 4.395 | 4.420 | 4.420 | 39,574 |
| 2024-10-11 | 4.390 | 4.445 | 4.370 | 4.375 | 4.375 | 85,825 |
| 2024-10-10 | 4.450 | 4.480 | 4.405 | 4.405 | 4.405 | 46,680 |
| 2024-10-09 | 4.520 | 4.520 | 4.425 | 4.445 | 4.445 | 75,282 |
| 2024-10-08 | 4.440 | 4.440 | 4.405 | 4.430 | 4.430 | 75,279 |
| 2024-10-07 | 4.440 | 4.500 | 4.435 | 4.440 | 4.440 | 37,410 |
| 2024-10-04 | 4.405 | 4.470 | 4.405 | 4.440 | 4.440 | 82,863 |
| 2024-10-03 | 4.420 | 4.435 | 4.400 | 4.405 | 4.405 | 69,269 |
| 2024-10-02 | 4.535 | 4.535 | 4.410 | 4.410 | 4.410 | 89,576 |
| 2024-10-01 | 4.620 | 4.650 | 4.535 | 4.535 | 4.535 | 21,265 |
| 2024-09-30 | 4.630 | 4.630 | 4.535 | 4.550 | 4.550 | 29,121 |
| 2024-09-27 | 4.660 | 4.680 | 4.545 | 4.610 | 4.610 | 27,863 |
| 2024-09-26 | 4.630 | 4.700 | 4.615 | 4.665 | 4.665 | 43,291 |
| 2024-09-25 | 4.600 | 4.680 | 4.600 | 4.630 | 4.630 | 25,663 |
| 2024-09-24 | 4.550 | 4.610 | 4.550 | 4.590 | 4.590 | 23,272 |
| 2024-09-23 | 4.460 | 4.585 | 4.450 | 4.570 | 4.570 | 25,942 |
| 2024-09-20 | 4.480 | 4.500 | 4.450 | 4.460 | 4.460 | 48,090 |
| 2024-09-19 | 4.510 | 4.525 | 4.470 | 4.485 | 4.485 | 25,211 |
| 2024-09-18 | 4.500 | 4.510 | 4.475 | 4.475 | 4.475 | 18,825 |
| 2024-09-17 | 4.500 | 4.550 | 4.475 | 4.500 | 4.500 | 18,640 |
| 2024-09-16 | 4.520 | 4.550 | 4.470 | 4.470 | 4.470 | 17,670 |
| 2024-09-13 | 4.485 | 4.520 | 4.460 | 4.505 | 4.505 | 26,482 |
| 2024-09-12 | 4.500 | 4.620 | 4.465 | 4.465 | 4.465 | 59,213 |
| 2024-09-11 | 4.540 | 4.580 | 4.480 | 4.480 | 4.480 | 70,818 |
| 2024-09-10 | 4.645 | 4.645 | 4.525 | 4.540 | 4.540 | 53,802 |
| 2024-09-09 | 4.700 | 4.700 | 4.590 | 4.590 | 4.590 | 22,915 |
| 2024-09-06 | 4.720 | 4.750 | 4.640 | 4.660 | 4.660 | 100,123 |
| 2024-09-05 | 4.645 | 4.740 | 4.635 | 4.725 | 4.725 | 65,230 |
| 2024-09-04 | 4.660 | 4.680 | 4.590 | 4.680 | 4.680 | 56,644 |
| 2024-09-03 | 4.595 | 4.695 | 4.595 | 4.685 | 4.685 | 159,712 |
| 2024-09-02 | 4.515 | 4.565 | 4.500 | 4.565 | 4.565 | 15,101 |
| 2024-08-30 | 4.520 | 4.550 | 4.510 | 4.520 | 4.520 | 33,749 |
| 2024-08-29 | 4.570 | 4.580 | 4.515 | 4.535 | 4.535 | 18,710 |
| 2024-08-28 | 4.570 | 4.625 | 4.570 | 4.570 | 4.570 | 24,080 |
| 2024-08-27 | 4.660 | 4.670 | 4.590 | 4.600 | 4.600 | 16,849 |
| 2024-08-26 | 4.615 | 4.660 | 4.580 | 4.650 | 4.650 | 44,796 |
| 2024-08-23 | 4.625 | 4.685 | 4.610 | 4.625 | 4.625 | 24,623 |
| 2024-08-22 | 4.700 | 4.700 | 4.635 | 4.660 | 4.660 | 10,681 |
| 2024-08-21 | 4.695 | 4.710 | 4.650 | 4.685 | 4.685 | 24,838 |
| 2024-08-20 | 4.665 | 4.720 | 4.630 | 4.660 | 4.660 | 32,247 |
| 2024-08-19 | 4.660 | 4.700 | 4.650 | 4.665 | 4.665 | 14,349 |
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.