Athens Water Supply and Sewerage Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 7.460 | 7.590 | 7.440 | 7.580 | 7.426 | 36,445 |
| 2022-09-09 | 7.480 | 7.570 | 7.420 | 7.460 | 7.308 | 72,555 |
| 2022-09-08 | 7.400 | 7.480 | 7.380 | 7.480 | 7.328 | 73,253 |
| 2022-09-07 | 7.340 | 7.430 | 7.330 | 7.400 | 7.249 | 75,181 |
| 2022-09-06 | 7.400 | 7.500 | 7.340 | 7.390 | 7.240 | 12,032 |
| 2022-09-05 | 7.360 | 7.490 | 7.360 | 7.400 | 7.249 | 54,033 |
| 2022-09-02 | 7.820 | 7.830 | 7.740 | 7.760 | 7.328 | 68,385 |
| 2022-09-01 | 7.840 | 8.050 | 7.810 | 7.850 | 7.413 | 67,710 |
| 2022-08-31 | 7.850 | 7.900 | 7.640 | 7.800 | 7.365 | 73,356 |
| 2022-08-30 | 7.930 | 7.970 | 7.640 | 7.850 | 7.413 | 69,272 |
| 2022-08-29 | 7.760 | 7.900 | 7.740 | 7.840 | 7.403 | 67,493 |
| 2022-08-26 | 7.950 | 7.990 | 7.840 | 7.880 | 7.441 | 11,901 |
| 2022-08-25 | 7.940 | 8.000 | 7.830 | 7.950 | 7.507 | 67,851 |
| 2022-08-24 | 7.880 | 8.000 | 7.870 | 7.920 | 7.479 | 67,187 |
| 2022-08-23 | 8.020 | 8.070 | 7.860 | 7.900 | 7.460 | 66,387 |
| 2022-08-22 | 7.840 | 8.000 | 7.830 | 8.000 | 7.554 | 68,462 |
| 2022-08-19 | 7.980 | 8.010 | 7.850 | 7.900 | 7.460 | 73,188 |
| 2022-08-18 | 7.880 | 8.000 | 7.880 | 7.960 | 7.517 | 27,585 |
| 2022-08-17 | 7.970 | 8.000 | 7.870 | 7.940 | 7.498 | 23,480 |
| 2022-08-16 | 7.870 | 8.010 | 7.870 | 8.000 | 7.554 | 65,297 |
| 2022-08-12 | 7.870 | 8.010 | 7.870 | 7.980 | 7.535 | 27,471 |
| 2022-08-11 | 8.000 | 8.000 | 7.860 | 7.960 | 7.517 | 18,035 |
| 2022-08-10 | 7.710 | 8.020 | 7.710 | 8.000 | 7.554 | 90,881 |
| 2022-08-09 | 7.760 | 7.900 | 7.700 | 7.800 | 7.365 | 34,694 |
| 2022-08-08 | 7.650 | 7.920 | 7.500 | 7.760 | 7.328 | 67,126 |
| 2022-08-05 | 7.640 | 7.750 | 7.610 | 7.740 | 7.309 | 39,918 |
| 2022-08-04 | 7.800 | 7.810 | 7.630 | 7.640 | 7.214 | 74,321 |
| 2022-08-03 | 7.990 | 7.990 | 7.850 | 7.870 | 7.432 | 85,411 |
| 2022-08-02 | 8.050 | 8.050 | 7.780 | 8.050 | 7.602 | 89,487 |
| 2022-08-01 | 8.000 | 8.050 | 7.860 | 8.050 | 7.602 | 65,797 |
| 2022-07-29 | 7.890 | 8.000 | 7.830 | 8.000 | 7.554 | 110,063 |
| 2022-07-28 | 7.760 | 7.880 | 7.700 | 7.870 | 7.432 | 83,005 |
| 2022-07-27 | 7.690 | 7.760 | 7.670 | 7.760 | 7.328 | 71,499 |
| 2022-07-26 | 7.560 | 7.770 | 7.560 | 7.720 | 7.290 | 80,293 |
| 2022-07-25 | 7.770 | 7.770 | 7.600 | 7.700 | 7.271 | 82,434 |
| 2022-07-22 | 7.300 | 7.660 | 7.300 | 7.590 | 7.167 | 81,143 |
| 2022-07-21 | 7.410 | 7.460 | 7.280 | 7.450 | 7.035 | 78,542 |
| 2022-07-20 | 7.360 | 7.440 | 7.360 | 7.440 | 7.026 | 70,192 |
| 2022-07-19 | 7.280 | 7.380 | 7.270 | 7.360 | 6.950 | 15,413 |
| 2022-07-18 | 7.450 | 7.450 | 7.270 | 7.350 | 6.941 | 12,423 |
| 2022-07-15 | 7.400 | 7.450 | 7.280 | 7.390 | 6.978 | 31,831 |
| 2022-07-14 | 7.240 | 7.400 | 7.180 | 7.400 | 6.988 | 73,599 |
| 2022-07-13 | 7.260 | 7.380 | 7.220 | 7.250 | 6.846 | 16,953 |
| 2022-07-12 | 7.150 | 7.340 | 7.150 | 7.260 | 6.856 | 11,924 |
| 2022-07-11 | 7.080 | 7.370 | 7.080 | 7.190 | 6.789 | 76,257 |
| 2022-07-08 | 7.280 | 7.350 | 7.170 | 7.200 | 6.799 | 78,949 |
| 2022-07-07 | 7.090 | 7.330 | 7.090 | 7.200 | 6.799 | 73,099 |
| 2022-07-06 | 7.180 | 7.200 | 7.000 | 7.000 | 6.610 | 76,676 |
| 2022-07-05 | 7.130 | 7.280 | 7.000 | 7.000 | 6.610 | 75,636 |
| 2022-07-04 | 7.100 | 7.240 | 6.980 | 7.240 | 6.837 | 72,084 |
| 2022-07-01 | 7.140 | 7.270 | 7.060 | 7.100 | 6.704 | 90,141 |
| 2022-06-30 | 7.230 | 7.300 | 7.190 | 7.250 | 6.846 | 13,301 |
| 2022-06-29 | 7.120 | 7.300 | 7.070 | 7.300 | 6.893 | 99,300 |
| 2022-06-28 | 7.290 | 7.380 | 7.110 | 7.200 | 6.799 | 170,827 |
| 2022-06-27 | 7.590 | 7.590 | 7.300 | 7.460 | 7.044 | 86,949 |
| 2022-06-24 | 7.600 | 7.700 | 7.590 | 7.590 | 7.167 | 25,015 |
| 2022-06-23 | 7.560 | 7.710 | 7.560 | 7.630 | 7.205 | 22,122 |
| 2022-06-22 | 7.550 | 7.650 | 7.500 | 7.610 | 7.186 | 23,701 |
| 2022-06-21 | 7.690 | 7.740 | 7.570 | 7.570 | 7.148 | 36,046 |
| 2022-06-20 | 7.500 | 7.940 | 7.500 | 7.600 | 7.177 | 17,467 |
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.