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
2023-03-03	7.070	7.090	6.960	6.960	6.818	23,756
2023-03-02	7.130	7.130	6.910	7.060	6.916	44,204
2023-03-01	7.100	7.170	7.020	7.030	6.887	37,613
2023-02-28	7.220	7.220	7.020	7.090	6.946	160,335
2023-02-24	7.090	7.200	7.090	7.200	7.053	22,405
2023-02-23	7.110	7.190	7.070	7.160	7.014	31,170
2023-02-22	7.190	7.220	7.080	7.150	7.004	35,987
2023-02-21	7.280	7.280	7.150	7.160	7.014	50,176
2023-02-20	7.230	7.310	7.230	7.280	7.132	54,210
2023-02-17	7.190	7.260	7.150	7.210	7.063	36,045
2023-02-16	7.230	7.290	7.150	7.230	7.083	26,296
2023-02-15	7.240	7.310	7.100	7.220	7.073	55,741
2023-02-14	7.300	7.300	7.180	7.280	7.132	29,926
2023-02-13	7.130	7.330	7.130	7.290	7.142	53,981
2023-02-10	7.300	7.340	7.090	7.220	7.073	45,008
2023-02-09	7.300	7.330	7.190	7.300	7.151	104,152
2023-02-08	7.210	7.340	7.210	7.310	7.161	85,970
2023-02-07	7.120	7.250	7.090	7.250	7.102	63,398
2023-02-06	7.180	7.250	7.070	7.190	7.044	40,380
2023-02-03	7.060	7.240	7.060	7.200	7.053	126,750
2023-02-02	7.080	7.250	7.080	7.140	6.995	82,918
2023-02-01	7.090	7.160	7.040	7.080	6.936	110,556
2023-01-31	7.040	7.110	6.920	7.000	6.857	94,140
2023-01-30	6.990	7.060	6.950	7.000	6.857	68,233
2023-01-27	6.850	6.990	6.850	6.990	6.848	37,523
2023-01-26	6.750	6.970	6.750	6.850	6.711	73,628
2023-01-25	6.750	6.850	6.740	6.790	6.652	20,114
2023-01-24	6.800	6.860	6.760	6.760	6.622	45,615
2023-01-23	6.700	6.830	6.700	6.750	6.613	54,123
2023-01-20	6.700	6.720	6.600	6.620	6.485	34,229
2023-01-19	6.750	6.790	6.640	6.660	6.524	72,994
2023-01-18	6.770	6.830	6.700	6.760	6.622	192,069
2023-01-17	6.780	6.840	6.720	6.740	6.603	76,414
2023-01-16	6.680	6.790	6.680	6.770	6.632	77,819
2023-01-13	6.660	6.720	6.570	6.680	6.544	54,001
2023-01-12	6.640	6.700	6.580	6.650	6.515	43,665
2023-01-11	6.760	6.760	6.610	6.670	6.534	38,787
2023-01-10	6.690	6.730	6.640	6.670	6.534	92,427
2023-01-09	6.780	6.810	6.650	6.690	6.554	50,314
2023-01-05	6.860	6.860	6.770	6.780	6.642	25,468
2023-01-04	6.840	6.860	6.780	6.860	6.720	14,155
2023-01-03	6.880	6.900	6.810	6.840	6.701	18,134
2023-01-02	6.790	6.870	6.760	6.860	6.720	18,030
2022-12-30	6.660	6.800	6.630	6.800	6.662	15,445
2022-12-29	6.620	6.650	6.570	6.570	6.436	30,923
2022-12-28	6.690	6.700	6.620	6.660	6.524	12,643
2022-12-27	6.640	6.690	6.590	6.670	6.534	12,734
2022-12-23	6.610	6.700	6.570	6.700	6.564	26,366
2022-12-22	6.610	6.630	6.550	6.630	6.495	18,779
2022-12-21	6.690	6.700	6.500	6.560	6.426	58,520
2022-12-20	6.570	6.730	6.560	6.570	6.436	28,497
2022-12-19	6.560	6.690	6.560	6.690	6.554	20,497
2022-12-16	6.730	6.730	6.560	6.560	6.426	112,261
2022-12-15	6.750	6.810	6.670	6.730	6.593	45,259
2022-12-14	6.790	6.900	6.760	6.790	6.652	21,362
2022-12-13	6.830	6.920	6.790	6.810	6.671	71,916
2022-12-12	6.880	6.970	6.830	6.830	6.691	33,388
2022-12-09	6.930	6.960	6.890	6.900	6.760	41,017
2022-12-08	6.950	6.980	6.910	6.950	6.809	58,674
2022-12-07	6.900	6.960	6.890	6.910	6.769	30,106

← NewerPage 16 of 21 · 1,246 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.