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
2023-06-01	6.630	6.630	6.370	6.420	6.289	76,765
2023-05-31	6.790	6.800	6.530	6.530	6.397	75,423
2023-05-30	6.850	6.900	6.670	6.800	6.662	54,277
2023-05-29	6.730	6.930	6.730	6.850	6.711	86,967
2023-05-26	6.780	6.780	6.620	6.730	6.593	54,391
2023-05-25	6.530	6.670	6.500	6.670	6.534	62,275
2023-05-24	6.600	6.630	6.500	6.520	6.387	43,246
2023-05-23	6.560	6.600	6.410	6.600	6.466	72,754
2023-05-22	6.440	6.490	6.350	6.470	6.338	98,037
2023-05-19	6.200	6.230	6.100	6.160	6.035	49,258
2023-05-18	6.140	6.350	6.100	6.140	6.015	82,347
2023-05-17	6.160	6.220	6.080	6.140	6.015	64,740
2023-05-16	6.200	6.200	6.060	6.170	6.044	41,657
2023-05-15	6.370	6.370	6.120	6.160	6.035	48,404
2023-05-12	6.380	6.380	6.200	6.290	6.162	33,951
2023-05-11	6.370	6.370	6.260	6.260	6.133	19,682
2023-05-10	6.350	6.410	6.300	6.370	6.240	25,766
2023-05-09	6.270	6.370	6.270	6.360	6.231	18,345
2023-05-08	6.340	6.460	6.290	6.300	6.172	29,419
2023-05-05	6.200	6.450	6.200	6.300	6.172	44,626
2023-05-04	6.310	6.340	6.200	6.300	6.172	30,353
2023-05-03	6.380	6.550	6.310	6.310	6.182	29,549
2023-05-02	6.300	6.540	6.120	6.540	6.407	63,077
2023-04-28	6.330	6.330	6.110	6.300	6.172	101,255
2023-04-27	6.730	6.730	6.300	6.400	6.270	99,555
2023-04-26	6.550	6.870	6.550	6.800	6.662	52,705
2023-04-25	6.720	6.720	6.640	6.700	6.564	14,326
2023-04-24	6.820	6.860	6.670	6.760	6.622	31,075
2023-04-21	6.780	6.830	6.650	6.820	6.681	23,666
2023-04-20	6.700	6.790	6.630	6.790	6.652	25,167
2023-04-19	6.710	6.790	6.690	6.730	6.593	28,511
2023-04-18	6.800	6.830	6.720	6.830	6.691	25,718
2023-04-13	6.770	6.800	6.650	6.800	6.662	25,477
2023-04-12	6.650	6.730	6.600	6.730	6.593	28,026
2023-04-11	6.750	6.800	6.610	6.690	6.554	40,277
2023-04-06	6.700	6.830	6.700	6.750	6.613	25,548
2023-04-05	6.740	6.830	6.650	6.820	6.681	37,941
2023-04-04	6.870	6.900	6.680	6.770	6.632	58,923
2023-04-03	6.450	6.860	6.450	6.740	6.603	46,720
2023-03-31	6.460	6.640	6.460	6.500	6.368	28,054
2023-03-30	6.570	6.590	6.460	6.540	6.407	27,728
2023-03-29	6.460	6.540	6.360	6.500	6.368	27,478
2023-03-28	6.560	6.590	6.400	6.460	6.328	35,438
2023-03-27	6.630	6.640	6.560	6.590	6.456	19,592
2023-03-24	6.660	6.690	6.570	6.600	6.466	25,909
2023-03-23	6.660	6.710	6.600	6.700	6.564	20,455
2023-03-22	6.750	6.780	6.620	6.630	6.495	30,599
2023-03-21	6.710	6.770	6.650	6.740	6.603	67,886
2023-03-20	6.660	6.840	6.660	6.690	6.554	35,362
2023-03-17	6.670	6.860	6.670	6.860	6.720	76,775
2023-03-16	6.780	6.860	6.650	6.750	6.613	46,655
2023-03-15	6.880	6.880	6.610	6.670	6.534	61,794
2023-03-14	6.730	6.870	6.620	6.870	6.730	31,627
2023-03-13	6.610	6.730	6.580	6.660	6.524	47,532
2023-03-10	6.760	6.800	6.610	6.740	6.603	45,461
2023-03-09	6.940	6.940	6.790	6.800	6.662	24,271
2023-03-08	6.800	6.920	6.800	6.800	6.662	19,390
2023-03-07	6.880	6.950	6.740	6.880	6.740	41,959
2023-03-06	7.030	7.030	6.760	6.760	6.622	39,648
2023-03-03	7.070	7.090	6.960	6.960	6.818	23,756

← NewerPage 15 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.