Athens Water Supply and Sewerage Company S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	5.810	5.990	5.800	5.900	5.798	54,264
2023-11-17	5.800	5.900	5.720	5.900	5.798	38,976
2023-11-16	5.750	5.800	5.700	5.800	5.700	19,093
2023-11-15	5.750	5.750	5.650	5.740	5.641	30,543
2023-11-14	5.650	5.740	5.650	5.740	5.641	26,481
2023-11-13	5.650	5.690	5.580	5.690	5.592	22,096
2023-11-10	5.640	5.750	5.590	5.650	5.553	51,944
2023-11-09	5.710	5.760	5.630	5.750	5.651	36,622
2023-11-08	5.690	5.770	5.690	5.770	5.671	9,639
2023-11-07	5.680	5.770	5.640	5.770	5.671	39,681
2023-11-06	5.750	5.780	5.650	5.780	5.680	35,464
2023-11-03	5.740	5.790	5.650	5.750	5.651	19,929
2023-11-02	5.640	5.700	5.560	5.700	5.602	30,455
2023-11-01	5.540	5.650	5.500	5.650	5.553	22,851
2023-10-31	5.670	5.670	5.510	5.610	5.513	24,243
2023-10-30	5.550	5.600	5.500	5.590	5.494	16,359
2023-10-27	5.560	5.610	5.510	5.590	5.494	16,366
2023-10-26	5.440	5.590	5.370	5.590	5.494	45,944
2023-10-25	5.550	5.580	5.460	5.460	5.366	37,751
2023-10-24	5.480	5.650	5.480	5.650	5.553	28,613
2023-10-23	5.500	5.580	5.410	5.520	5.425	30,397
2023-10-20	5.580	5.580	5.470	5.500	5.405	59,019
2023-10-19	5.650	5.660	5.460	5.580	5.484	46,057
2023-10-18	5.670	5.670	5.520	5.620	5.523	30,527
2023-10-17	5.600	5.650	5.450	5.650	5.553	38,720
2023-10-16	5.630	5.630	5.490	5.550	5.454	18,046
2023-10-13	5.640	5.740	5.470	5.630	5.533	56,805
2023-10-12	5.560	5.750	5.540	5.640	5.543	52,490
2023-10-11	5.430	5.620	5.430	5.600	5.503	35,418
2023-10-10	5.500	5.630	5.360	5.500	5.405	130,908
2023-10-09	5.340	5.600	5.340	5.500	5.405	29,741
2023-10-06	5.530	5.640	5.440	5.600	5.503	34,888
2023-10-05	5.580	5.610	5.440	5.500	5.405	51,409
2023-10-04	5.570	5.670	5.450	5.480	5.386	40,558
2023-10-03	5.580	5.670	5.430	5.540	5.445	51,319
2023-10-02	5.530	5.750	5.500	5.540	5.445	28,115
2023-09-29	5.640	5.780	5.500	5.620	5.523	74,950
2023-09-28	5.790	5.820	5.520	5.680	5.582	59,341
2023-09-27	5.740	5.880	5.610	5.790	5.690	56,749
2023-09-26	5.780	5.790	5.740	5.740	5.641	45,248
2023-09-25	5.870	5.920	5.800	5.800	5.700	58,790
2023-09-22	5.750	5.880	5.750	5.870	5.769	25,570
2023-09-21	5.830	5.910	5.770	5.770	5.671	36,496
2023-09-20	5.950	6.040	5.800	5.850	5.749	67,392
2023-09-19	6.100	6.120	5.950	5.950	5.847	48,311
2023-09-18	6.010	6.130	6.000	6.100	5.995	67,884
2023-09-15	6.180	6.240	6.010	6.010	5.906	237,807
2023-09-14	6.210	6.280	6.070	6.180	6.073	64,431
2023-09-13	6.340	6.340	6.120	6.210	6.103	56,603
2023-09-12	6.430	6.450	6.290	6.290	6.162	67,712
2023-09-11	6.420	6.480	6.360	6.410	6.280	46,545
2023-09-08	6.390	6.440	6.330	6.420	6.289	245,702
2023-09-07	6.410	6.450	6.280	6.300	6.172	39,794
2023-09-06	6.410	6.550	6.300	6.310	6.182	63,045
2023-09-05	6.570	6.580	6.290	6.490	6.358	80,380
2023-09-04	6.590	6.630	6.510	6.570	6.436	19,786
2023-09-01	6.660	6.660	6.500	6.590	6.456	29,881
2023-08-31	6.670	6.690	6.600	6.600	6.466	118,315
2023-08-30	6.640	6.660	6.590	6.650	6.515	25,884
2023-08-29	6.620	6.750	6.540	6.620	6.485	24,934

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.