Hellenic Exchanges - Athens Stock Exchange SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.420 | 10.420 | 10.120 | 10.120 | 10.120 | 15,297 |
| 2026-10-15 | 10.440 | 10.440 | 10.100 | 10.380 | 10.380 | 6,896 |
| 2026-10-14 | 10.320 | 10.480 | 10.320 | 10.480 | 10.480 | 2,584 |
| 2026-10-13 | 10.600 | 10.700 | 10.300 | 10.400 | 10.400 | 19,184 |
| 2026-10-12 | 10.340 | 10.920 | 10.300 | 10.600 | 10.600 | 43,654 |
| 2026-10-09 | 10.500 | 10.500 | 10.260 | 10.360 | 10.360 | 7,953 |
| 2026-10-08 | 9.870 | 10.500 | 9.870 | 10.500 | 10.500 | 37,248 |
| 2026-10-07 | 10.280 | 10.700 | 10.100 | 10.100 | 10.100 | 8,166 |
| 2026-10-06 | 10.080 | 10.660 | 10.080 | 10.500 | 10.500 | 31,381 |
| 2026-10-05 | 10.200 | 10.680 | 9.850 | 10.260 | 10.260 | 47,384 |
| 2026-10-02 | 10.700 | 10.880 | 10.220 | 10.220 | 10.220 | 26,161 |
| 2026-10-01 | 11.200 | 11.200 | 10.700 | 10.700 | 10.700 | 23,714 |
| 2026-09-30 | 10.840 | 11.240 | 10.520 | 11.200 | 11.200 | 76,335 |
| 2026-09-29 | 11.300 | 11.480 | 10.840 | 10.900 | 10.900 | 32,572 |
| 2026-09-28 | 11.380 | 11.840 | 11.040 | 11.300 | 11.300 | 99,909 |
| 2026-09-25 | 9.890 | 10.980 | 9.810 | 10.640 | 10.640 | 50,848 |
| 2026-09-24 | 9.680 | 9.820 | 9.320 | 9.820 | 9.820 | 31,017 |
| 2026-09-23 | 9.050 | 9.830 | 9.050 | 9.610 | 9.610 | 6,723 |
| 2026-09-22 | 9.680 | 9.840 | 9.470 | 9.800 | 9.800 | 13,399 |
| 2026-09-21 | 9.420 | 9.460 | 8.940 | 9.420 | 9.420 | 49,439 |
| 2026-09-18 | 8.470 | 9.420 | 8.430 | 9.420 | 9.420 | 248,955 |
| 2026-09-17 | 8.500 | 8.700 | 8.430 | 8.430 | 8.430 | 12,847 |
| 2026-09-16 | 8.200 | 8.510 | 8.200 | 8.470 | 8.470 | 19,465 |
| 2026-09-15 | 8.200 | 8.290 | 8.040 | 8.180 | 8.180 | 13,203 |
| 2026-09-14 | 8.170 | 8.350 | 8.040 | 8.200 | 8.200 | 14,291 |
| 2026-09-11 | 8.190 | 8.290 | 7.990 | 7.990 | 7.990 | 19,102 |
| 2026-09-10 | 8.150 | 8.200 | 8.080 | 8.080 | 8.080 | 11,990 |
| 2026-09-09 | 8.120 | 8.200 | 8.070 | 8.090 | 8.090 | 13,901 |
| 2026-09-08 | 8.120 | 8.200 | 8.000 | 8.070 | 8.070 | 14,775 |
| 2026-09-07 | 8.030 | 8.260 | 8.000 | 8.060 | 8.060 | 6,297 |
| 2026-09-04 | 7.990 | 8.030 | 7.980 | 8.000 | 8.000 | 4,787 |
| 2026-09-03 | 8.090 | 8.090 | 7.980 | 7.990 | 7.990 | 6,810 |
| 2026-09-02 | 8.400 | 8.400 | 7.980 | 8.000 | 8.000 | 11,426 |
| 2026-09-01 | 8.280 | 8.280 | 8.050 | 8.050 | 8.050 | 10,787 |
| 2026-08-31 | 8.000 | 8.380 | 7.980 | 8.380 | 8.380 | 23,351 |
| 2026-08-28 | 8.040 | 8.040 | 7.920 | 7.980 | 7.980 | 14,615 |
| 2026-08-27 | 8.020 | 8.040 | 7.970 | 8.000 | 8.000 | 6,187 |
| 2026-08-26 | 7.980 | 8.040 | 7.970 | 7.980 | 7.980 | 817 |
| 2026-08-25 | 7.970 | 8.030 | 7.910 | 7.960 | 7.960 | 2,397 |
| 2026-08-24 | 7.910 | 8.040 | 7.910 | 7.970 | 7.970 | 2,588 |
| 2026-08-21 | 7.880 | 7.980 | 7.880 | 7.910 | 7.910 | 2,608 |
| 2026-08-20 | 7.950 | 7.960 | 7.880 | 7.890 | 7.890 | 1,289 |
| 2026-08-19 | 7.860 | 8.030 | 7.860 | 7.950 | 7.950 | 671 |
| 2026-08-18 | 7.860 | 8.040 | 7.860 | 7.950 | 7.950 | 3,171 |
| 2026-08-17 | 7.850 | 8.000 | 7.850 | 7.890 | 7.890 | 1,643 |
| 2026-08-14 | 7.850 | 7.950 | 7.850 | 7.850 | 7.850 | 9,303 |
| 2026-08-13 | 7.850 | 7.900 | 7.850 | 7.850 | 7.850 | 1,592 |
| 2026-08-12 | 7.850 | 7.870 | 7.720 | 7.850 | 7.850 | 6,370 |
| 2026-08-11 | 7.850 | 7.920 | 7.710 | 7.850 | 7.850 | 1,820 |
| 2026-08-10 | 8.050 | 8.050 | 7.870 | 7.940 | 7.940 | 3,306 |
| 2026-08-07 | 8.030 | 8.100 | 7.950 | 8.100 | 8.100 | 17,598 |
| 2026-08-06 | 7.900 | 8.100 | 7.900 | 8.030 | 8.030 | 16,316 |
| 2026-08-05 | 7.900 | 8.060 | 7.740 | 7.900 | 7.900 | 6,724 |
| 2026-08-04 | 7.760 | 7.900 | 7.700 | 7.900 | 7.900 | 78,356 |
| 2026-08-03 | 7.740 | 7.900 | 7.660 | 7.840 | 7.840 | 82,310 |
| 2026-07-31 | 7.520 | 7.690 | 7.520 | 7.660 | 7.660 | 21,705 |
| 2026-07-30 | 7.400 | 7.540 | 7.400 | 7.520 | 7.520 | 10,842 |
| 2026-07-29 | 7.440 | 7.500 | 7.360 | 7.360 | 7.360 | 7,957 |
| 2026-07-28 | 7.350 | 7.580 | 7.300 | 7.300 | 7.300 | 10,489 |
| 2026-07-27 | 7.400 | 7.410 | 7.220 | 7.220 | 7.220 | 23,749 |
Page 1 of 21 · 1,244 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.