Athens Water Supply and Sewerage Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 6.020 | 6.040 | 5.950 | 6.030 | 5.926 | 23,301 |
| 2024-05-20 | 5.990 | 6.060 | 5.980 | 6.030 | 5.926 | 18,764 |
| 2024-05-17 | 6.010 | 6.060 | 5.950 | 6.030 | 5.926 | 39,255 |
| 2024-05-16 | 6.000 | 6.020 | 5.930 | 6.020 | 5.916 | 17,760 |
| 2024-05-15 | 5.910 | 6.000 | 5.910 | 5.990 | 5.887 | 27,645 |
| 2024-05-14 | 5.890 | 5.970 | 5.870 | 5.960 | 5.857 | 65,249 |
| 2024-05-13 | 5.900 | 5.910 | 5.820 | 5.900 | 5.798 | 38,554 |
| 2024-05-10 | 5.840 | 5.900 | 5.800 | 5.850 | 5.749 | 56,870 |
| 2024-05-09 | 5.820 | 5.820 | 5.700 | 5.760 | 5.661 | 22,741 |
| 2024-05-08 | 5.800 | 5.830 | 5.750 | 5.780 | 5.680 | 23,077 |
| 2024-05-02 | 5.700 | 5.820 | 5.700 | 5.800 | 5.700 | 26,447 |
| 2024-04-30 | 5.730 | 5.740 | 5.650 | 5.720 | 5.621 | 34,712 |
| 2024-04-29 | 5.750 | 5.820 | 5.690 | 5.700 | 5.602 | 28,250 |
| 2024-04-26 | 5.710 | 5.790 | 5.690 | 5.750 | 5.651 | 17,090 |
| 2024-04-25 | 5.750 | 5.780 | 5.690 | 5.730 | 5.631 | 27,074 |
| 2024-04-24 | 5.760 | 5.820 | 5.690 | 5.750 | 5.651 | 37,306 |
| 2024-04-23 | 5.700 | 5.810 | 5.700 | 5.800 | 5.700 | 28,286 |
| 2024-04-22 | 5.710 | 5.750 | 5.600 | 5.750 | 5.651 | 40,549 |
| 2024-04-19 | 5.510 | 5.690 | 5.510 | 5.690 | 5.592 | 24,820 |
| 2024-04-18 | 5.550 | 5.640 | 5.550 | 5.580 | 5.484 | 18,081 |
| 2024-04-17 | 5.430 | 5.610 | 5.420 | 5.540 | 5.445 | 33,573 |
| 2024-04-16 | 5.520 | 5.600 | 5.430 | 5.430 | 5.336 | 34,206 |
| 2024-04-15 | 5.640 | 5.660 | 5.510 | 5.600 | 5.503 | 40,366 |
| 2024-04-12 | 5.600 | 5.730 | 5.570 | 5.670 | 5.572 | 55,846 |
| 2024-04-11 | 5.630 | 5.710 | 5.580 | 5.600 | 5.503 | 74,699 |
| 2024-04-10 | 5.760 | 5.800 | 5.580 | 5.580 | 5.484 | 43,215 |
| 2024-04-09 | 5.690 | 5.720 | 5.580 | 5.700 | 5.602 | 31,449 |
| 2024-04-08 | 5.620 | 5.700 | 5.610 | 5.690 | 5.592 | 16,728 |
| 2024-04-05 | 5.700 | 5.700 | 5.580 | 5.600 | 5.503 | 26,035 |
| 2024-04-04 | 5.700 | 5.730 | 5.630 | 5.700 | 5.602 | 15,973 |
| 2024-04-03 | 5.700 | 5.770 | 5.600 | 5.680 | 5.582 | 42,847 |
| 2024-04-02 | 5.870 | 5.920 | 5.680 | 5.790 | 5.690 | 38,558 |
| 2024-03-28 | 5.990 | 5.990 | 5.910 | 5.970 | 5.867 | 35,827 |
| 2024-03-27 | 5.900 | 5.970 | 5.840 | 5.950 | 5.847 | 34,300 |
| 2024-03-26 | 5.950 | 6.050 | 5.900 | 5.990 | 5.887 | 76,411 |
| 2024-03-22 | 5.610 | 5.940 | 5.610 | 5.920 | 5.818 | 211,916 |
| 2024-03-21 | 5.480 | 5.550 | 5.450 | 5.520 | 5.425 | 26,865 |
| 2024-03-20 | 5.430 | 5.480 | 5.430 | 5.480 | 5.386 | 32,585 |
| 2024-03-19 | 5.480 | 5.480 | 5.420 | 5.470 | 5.376 | 56,870 |
| 2024-03-15 | 5.510 | 5.560 | 5.380 | 5.380 | 5.287 | 133,270 |
| 2024-03-14 | 5.550 | 5.590 | 5.480 | 5.590 | 5.494 | 22,171 |
| 2024-03-13 | 5.520 | 5.570 | 5.490 | 5.550 | 5.454 | 34,270 |
| 2024-03-12 | 5.500 | 5.570 | 5.500 | 5.540 | 5.445 | 44,418 |
| 2024-03-11 | 5.660 | 5.690 | 5.500 | 5.500 | 5.405 | 40,430 |
| 2024-03-08 | 5.700 | 5.710 | 5.610 | 5.660 | 5.562 | 19,942 |
| 2024-03-07 | 5.760 | 5.760 | 5.590 | 5.680 | 5.582 | 27,154 |
| 2024-03-06 | 5.670 | 5.700 | 5.590 | 5.700 | 5.602 | 29,416 |
| 2024-03-05 | 5.560 | 5.650 | 5.560 | 5.630 | 5.533 | 27,552 |
| 2024-03-04 | 5.660 | 5.690 | 5.520 | 5.560 | 5.464 | 48,304 |
| 2024-03-01 | 5.520 | 5.660 | 5.520 | 5.660 | 5.562 | 28,054 |
| 2024-02-29 | 5.560 | 5.640 | 5.520 | 5.520 | 5.425 | 92,275 |
| 2024-02-28 | 5.660 | 5.660 | 5.570 | 5.590 | 5.494 | 48,862 |
| 2024-02-27 | 5.660 | 5.700 | 5.620 | 5.650 | 5.553 | 56,273 |
| 2024-02-26 | 5.680 | 5.790 | 5.630 | 5.690 | 5.592 | 41,132 |
| 2024-02-23 | 5.740 | 5.760 | 5.680 | 5.680 | 5.582 | 17,639 |
| 2024-02-22 | 5.740 | 5.800 | 5.710 | 5.750 | 5.651 | 34,229 |
| 2024-02-21 | 5.780 | 5.780 | 5.720 | 5.760 | 5.661 | 30,858 |
| 2024-02-20 | 5.780 | 5.790 | 5.700 | 5.760 | 5.661 | 72,010 |
| 2024-02-19 | 5.850 | 5.850 | 5.700 | 5.780 | 5.680 | 73,684 |
| 2024-02-16 | 5.800 | 5.830 | 5.770 | 5.800 | 5.700 | 37,586 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-05 | 0.2800 EUR |
| 2021-09-13 | 0.2300 EUR |
| 2021-06-30 | 0.2400 EUR |
| 2020-06-30 | 0.3800 EUR |
| 2019-06-28 | 0.2700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.