Athens Water Supply and Sewerage Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 5.820 | 5.860 | 5.750 | 5.800 | 5.700 | 37,744 |
| 2024-02-14 | 5.760 | 5.850 | 5.760 | 5.840 | 5.739 | 27,513 |
| 2024-02-13 | 5.900 | 5.920 | 5.750 | 5.800 | 5.700 | 52,997 |
| 2024-02-12 | 5.800 | 5.900 | 5.800 | 5.900 | 5.798 | 25,617 |
| 2024-02-09 | 5.930 | 5.930 | 5.850 | 5.890 | 5.788 | 34,750 |
| 2024-02-08 | 5.750 | 5.920 | 5.750 | 5.840 | 5.739 | 44,647 |
| 2024-02-07 | 5.800 | 5.840 | 5.730 | 5.780 | 5.680 | 37,016 |
| 2024-02-06 | 5.680 | 5.800 | 5.680 | 5.760 | 5.661 | 40,332 |
| 2024-02-05 | 5.810 | 5.840 | 5.700 | 5.700 | 5.602 | 58,963 |
| 2024-02-02 | 5.840 | 5.870 | 5.730 | 5.810 | 5.710 | 37,414 |
| 2024-02-01 | 5.750 | 5.840 | 5.640 | 5.840 | 5.739 | 67,826 |
| 2024-01-31 | 5.790 | 5.820 | 5.750 | 5.750 | 5.651 | 21,890 |
| 2024-01-30 | 5.760 | 5.790 | 5.720 | 5.790 | 5.690 | 24,905 |
| 2024-01-29 | 5.700 | 5.800 | 5.680 | 5.760 | 5.661 | 33,224 |
| 2024-01-26 | 5.830 | 5.850 | 5.690 | 5.750 | 5.651 | 115,911 |
| 2024-01-25 | 5.890 | 5.940 | 5.790 | 5.830 | 5.730 | 60,946 |
| 2024-01-24 | 6.050 | 6.050 | 5.890 | 5.890 | 5.788 | 87,801 |
| 2024-01-23 | 5.990 | 6.060 | 5.980 | 6.020 | 5.916 | 14,175 |
| 2024-01-22 | 5.950 | 6.010 | 5.910 | 5.990 | 5.887 | 23,257 |
| 2024-01-19 | 5.980 | 6.030 | 5.900 | 5.950 | 5.847 | 34,243 |
| 2024-01-18 | 5.950 | 6.040 | 5.950 | 5.960 | 5.857 | 18,186 |
| 2024-01-17 | 5.980 | 6.030 | 5.930 | 6.020 | 5.916 | 19,744 |
| 2024-01-16 | 6.090 | 6.090 | 5.970 | 6.030 | 5.926 | 30,773 |
| 2024-01-15 | 6.090 | 6.090 | 6.030 | 6.080 | 5.975 | 22,145 |
| 2024-01-12 | 6.070 | 6.150 | 6.010 | 6.060 | 5.956 | 32,820 |
| 2024-01-11 | 6.060 | 6.110 | 5.980 | 6.060 | 5.956 | 66,187 |
| 2024-01-10 | 6.000 | 6.060 | 6.000 | 6.060 | 5.956 | 34,061 |
| 2024-01-09 | 6.010 | 6.070 | 5.960 | 5.990 | 5.887 | 35,003 |
| 2024-01-08 | 6.010 | 6.100 | 5.950 | 5.960 | 5.857 | 43,184 |
| 2024-01-05 | 6.010 | 6.090 | 5.930 | 6.040 | 5.936 | 26,881 |
| 2024-01-04 | 5.950 | 6.030 | 5.950 | 6.010 | 5.906 | 19,017 |
| 2024-01-03 | 6.140 | 6.140 | 5.950 | 5.950 | 5.847 | 43,588 |
| 2024-01-02 | 5.980 | 6.150 | 5.980 | 6.140 | 6.034 | 16,758 |
| 2023-12-29 | 5.960 | 6.090 | 5.960 | 6.090 | 5.985 | 29,315 |
| 2023-12-28 | 6.060 | 6.110 | 5.980 | 5.990 | 5.887 | 35,225 |
| 2023-12-27 | 6.020 | 6.110 | 6.010 | 6.070 | 5.965 | 16,753 |
| 2023-12-22 | 6.040 | 6.090 | 5.980 | 6.070 | 5.965 | 32,936 |
| 2023-12-21 | 5.860 | 6.070 | 5.850 | 6.070 | 5.965 | 74,254 |
| 2023-12-20 | 5.950 | 5.950 | 5.870 | 5.940 | 5.838 | 48,262 |
| 2023-12-19 | 5.880 | 5.950 | 5.850 | 5.940 | 5.838 | 30,876 |
| 2023-12-18 | 5.960 | 5.980 | 5.780 | 5.880 | 5.779 | 71,520 |
| 2023-12-15 | 6.120 | 6.170 | 5.870 | 5.870 | 5.769 | 224,653 |
| 2023-12-14 | 6.180 | 6.200 | 6.080 | 6.190 | 6.083 | 32,507 |
| 2023-12-13 | 6.200 | 6.220 | 6.090 | 6.160 | 6.054 | 50,850 |
| 2023-12-12 | 6.230 | 6.250 | 6.060 | 6.220 | 6.113 | 29,971 |
| 2023-12-11 | 6.190 | 6.220 | 6.110 | 6.220 | 6.113 | 23,804 |
| 2023-12-08 | 6.160 | 6.260 | 6.160 | 6.200 | 6.093 | 60,011 |
| 2023-12-07 | 6.200 | 6.220 | 6.100 | 6.220 | 6.113 | 19,648 |
| 2023-12-06 | 6.180 | 6.200 | 6.100 | 6.200 | 6.093 | 28,323 |
| 2023-12-05 | 6.000 | 6.180 | 5.960 | 6.180 | 6.073 | 41,072 |
| 2023-12-04 | 5.950 | 6.090 | 5.950 | 6.090 | 5.985 | 28,197 |
| 2023-12-01 | 5.800 | 6.000 | 5.800 | 6.000 | 5.897 | 37,527 |
| 2023-11-30 | 5.910 | 6.060 | 5.800 | 5.800 | 5.700 | 63,823 |
| 2023-11-29 | 5.970 | 6.050 | 5.930 | 5.930 | 5.828 | 52,056 |
| 2023-11-28 | 6.020 | 6.090 | 5.950 | 6.060 | 5.956 | 30,263 |
| 2023-11-27 | 5.930 | 6.020 | 5.890 | 6.020 | 5.916 | 38,058 |
| 2023-11-24 | 5.910 | 5.940 | 5.800 | 5.860 | 5.759 | 55,783 |
| 2023-11-23 | 5.840 | 5.930 | 5.840 | 5.910 | 5.808 | 30,131 |
| 2023-11-22 | 5.790 | 5.910 | 5.710 | 5.880 | 5.779 | 30,719 |
| 2023-11-21 | 5.930 | 6.020 | 5.710 | 5.710 | 5.612 | 45,321 |
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.