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
2022-12-06	6.950	6.980	6.910	6.930	6.789	65,243
2022-12-05	6.900	6.970	6.900	6.940	6.799	32,708
2022-12-02	7.090	7.090	6.900	6.900	6.760	57,405
2022-12-01	7.040	7.120	6.980	7.070	6.926	43,479
2022-11-30	7.070	7.090	6.970	7.050	6.906	29,730
2022-11-29	7.030	7.040	6.980	7.040	6.897	37,128
2022-11-28	7.050	7.070	6.960	6.960	6.818	30,834
2022-11-25	7.070	7.080	7.040	7.060	6.916	21,425
2022-11-24	7.050	7.100	7.020	7.030	6.887	31,318
2022-11-23	7.060	7.090	7.000	7.030	6.887	30,040
2022-11-22	7.020	7.090	6.980	7.090	6.946	31,790
2022-11-21	7.100	7.100	7.000	7.000	6.857	20,135
2022-11-18	7.030	7.120	7.010	7.010	6.867	53,130
2022-11-17	7.100	7.190	7.000	7.030	6.887	57,992
2022-11-16	7.130	7.180	7.050	7.100	6.955	2,065,410
2022-11-15	7.090	7.140	7.040	7.130	6.985	29,803
2022-11-14	7.180	7.180	7.020	7.130	6.985	45,044
2022-11-11	7.200	7.200	7.090	7.150	7.004	46,369
2022-11-10	7.030	7.160	7.010	7.160	7.014	39,969
2022-11-09	7.030	7.290	7.030	7.100	6.955	107,430
2022-11-08	7.130	7.140	6.990	7.090	6.946	53,179
2022-11-07	7.130	7.140	7.070	7.080	6.936	17,687
2022-11-04	7.000	7.100	7.000	7.100	6.955	48,321
2022-11-03	7.130	7.170	7.000	7.000	6.857	45,811
2022-11-02	7.300	7.300	7.090	7.140	6.995	25,518
2022-11-01	7.120	7.270	7.120	7.270	7.122	73,807
2022-10-31	6.950	7.200	6.860	7.200	7.053	76,194
2022-10-27	6.970	6.980	6.840	6.860	6.720	73,878
2022-10-26	7.000	7.000	6.960	6.980	6.838	42,225
2022-10-25	7.100	7.100	6.980	7.000	6.857	59,334
2022-10-24	7.080	7.140	7.050	7.080	6.936	86,230
2022-10-21	7.190	7.220	7.000	7.000	6.857	182,617
2022-10-20	7.180	7.280	7.180	7.200	7.053	22,100
2022-10-19	7.290	7.350	7.200	7.290	7.142	28,031
2022-10-18	7.360	7.410	7.170	7.270	7.122	81,482
2022-10-17	7.300	7.360	7.270	7.300	7.151	2,020,870
2022-10-14	7.270	7.360	7.180	7.320	7.171	75,831
2022-10-13	7.060	7.270	7.050	7.270	7.122	77,942
2022-10-12	7.000	7.150	7.000	7.040	6.897	78,402
2022-10-11	7.100	7.140	7.000	7.000	6.857	79,250
2022-10-10	7.290	7.290	7.100	7.110	6.965	16,759
2022-10-07	7.290	7.300	7.150	7.250	7.102	75,777
2022-10-06	7.330	7.330	7.160	7.260	7.112	25,410
2022-10-05	7.260	7.340	7.180	7.340	7.191	73,512
2022-10-04	7.180	7.280	7.180	7.250	7.102	18,379
2022-10-03	7.080	7.220	7.070	7.220	7.073	76,662
2022-09-30	7.170	7.200	7.090	7.170	7.024	77,758
2022-09-29	7.140	7.240	7.110	7.180	7.034	77,073
2022-09-28	7.270	7.280	7.110	7.280	7.132	77,954
2022-09-27	7.290	7.380	7.250	7.300	7.151	77,300
2022-09-26	7.300	7.390	7.150	7.290	7.142	25,074
2022-09-23	7.370	7.500	7.250	7.430	7.279	30,003
2022-09-22	7.480	7.600	7.400	7.400	7.249	73,939
2022-09-21	7.360	7.480	7.360	7.480	7.328	20,342
2022-09-20	7.540	7.600	7.370	7.480	7.328	73,019
2022-09-19	7.550	7.590	7.480	7.540	7.386	13,227
2022-09-16	7.660	7.830	7.550	7.550	7.396	636,678
2022-09-15	7.670	7.850	7.620	7.790	7.631	150,822
2022-09-14	7.660	7.700	7.530	7.670	7.514	81,729
2022-09-13	7.580	7.670	7.500	7.660	7.504	71,366

← NewerPage 17 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.