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
2023-08-28	6.500	6.690	6.500	6.670	6.534	24,315
2023-08-25	6.460	6.540	6.460	6.500	6.368	32,111
2023-08-24	6.630	6.630	6.490	6.490	6.358	28,603
2023-08-23	6.600	6.660	6.490	6.560	6.426	47,273
2023-08-22	6.510	6.600	6.510	6.600	6.466	34,264
2023-08-21	6.510	6.640	6.420	6.520	6.387	34,139
2023-08-18	6.680	6.680	6.510	6.580	6.446	70,076
2023-08-17	6.660	6.690	6.600	6.680	6.544	27,772
2023-08-16	6.610	6.680	6.610	6.680	6.544	21,381
2023-08-14	6.730	6.730	6.640	6.720	6.583	19,188
2023-08-11	6.850	6.850	6.680	6.730	6.593	33,106
2023-08-10	6.790	6.900	6.720	6.870	6.730	27,232
2023-08-09	6.900	6.900	6.820	6.880	6.740	12,609
2023-08-08	6.850	6.930	6.840	6.860	6.720	20,464
2023-08-07	6.860	6.940	6.800	6.900	6.760	34,601
2023-08-04	6.820	6.920	6.780	6.920	6.779	33,628
2023-08-03	6.770	6.840	6.690	6.790	6.652	21,097
2023-08-02	6.800	6.800	6.700	6.770	6.632	31,157
2023-08-01	6.930	6.950	6.800	6.820	6.681	54,557
2023-07-31	6.900	6.960	6.850	6.920	6.779	39,666
2023-07-28	6.770	6.960	6.770	6.900	6.760	123,323
2023-07-27	6.820	6.820	6.700	6.770	6.632	23,984
2023-07-26	6.750	6.870	6.720	6.820	6.681	44,879
2023-07-25	6.770	6.840	6.650	6.830	6.691	115,977
2023-07-24	6.780	6.790	6.650	6.770	6.632	68,613
2023-07-21	6.780	6.830	6.650	6.770	6.632	68,415
2023-07-20	6.770	6.850	6.700	6.780	6.642	57,448
2023-07-19	6.710	6.870	6.710	6.760	6.622	35,015
2023-07-18	6.730	6.850	6.680	6.800	6.662	40,710
2023-07-17	6.880	6.970	6.790	6.860	6.720	37,142
2023-07-14	6.960	6.980	6.830	6.900	6.760	28,413
2023-07-13	6.980	7.070	6.860	6.960	6.818	31,725
2023-07-12	6.880	7.020	6.820	6.980	6.838	42,694
2023-07-11	6.910	7.040	6.860	6.900	6.760	54,200
2023-07-10	6.890	6.960	6.820	6.950	6.809	20,224
2023-07-07	7.000	7.070	6.850	6.890	6.750	45,285
2023-07-06	6.920	7.050	6.920	7.040	6.897	32,834
2023-07-05	7.020	7.140	7.020	7.090	6.946	41,680
2023-07-04	6.900	7.080	6.850	7.080	6.936	61,500
2023-07-03	6.990	6.990	6.900	6.960	6.818	41,834
2023-06-30	6.810	6.940	6.800	6.930	6.789	39,435
2023-06-29	6.740	6.830	6.700	6.810	6.671	40,181
2023-06-28	6.600	6.670	6.600	6.670	6.534	19,083
2023-06-27	6.620	6.650	6.540	6.650	6.515	42,334
2023-06-26	6.620	6.810	6.550	6.650	6.515	30,899
2023-06-23	6.690	6.790	6.610	6.680	6.544	52,912
2023-06-22	6.750	6.790	6.680	6.680	6.544	31,540
2023-06-21	6.830	6.850	6.750	6.750	6.613	37,277
2023-06-20	6.850	6.850	6.750	6.830	6.691	31,531
2023-06-19	6.980	6.980	6.830	6.830	6.691	86,042
2023-06-16	6.910	6.950	6.850	6.940	6.799	82,738
2023-06-15	6.950	6.950	6.830	6.910	6.769	44,382
2023-06-14	6.930	6.970	6.900	6.930	6.789	71,724
2023-06-13	6.920	6.940	6.820	6.930	6.789	55,532
2023-06-12	6.920	6.970	6.780	6.870	6.730	91,982
2023-06-09	6.850	6.920	6.830	6.900	6.760	69,290
2023-06-08	6.750	6.840	6.700	6.830	6.691	44,769
2023-06-07	6.640	6.790	6.520	6.750	6.613	84,650
2023-06-06	6.520	6.600	6.450	6.580	6.446	37,600
2023-06-02	6.420	6.540	6.400	6.450	6.319	39,933

← NewerPage 14 of 21 · 1,245 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.