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
2022-06-17	7.590	7.780	7.500	7.600	7.177	57,683
2022-06-16	7.500	7.590	7.440	7.590	7.167	47,986
2022-06-15	7.700	7.820	7.550	7.600	7.177	43,807
2022-06-14	7.620	7.860	7.410	7.700	7.271	112,618
2022-06-10	7.980	7.980	7.710	7.770	7.337	62,649
2022-06-09	7.750	8.000	7.750	7.980	7.535	209,524
2022-06-08	7.680	7.940	7.620	7.850	7.413	253,017
2022-06-07	7.700	7.780	7.680	7.680	7.252	30,628
2022-06-06	7.810	7.920	7.720	7.780	7.347	61,876
2022-06-03	7.590	7.950	7.580	7.900	7.460	296,587
2022-06-02	7.380	7.590	7.350	7.590	7.167	260,120
2022-06-01	7.170	7.300	7.100	7.300	6.893	118,039
2022-05-31	7.120	7.240	7.100	7.100	6.704	235,036
2022-05-30	7.140	7.140	6.960	7.120	6.723	231,653
2022-05-27	7.050	7.140	7.020	7.080	6.686	17,826
2022-05-26	7.000	7.090	7.000	7.050	6.657	50,679
2022-05-25	7.040	7.170	6.940	7.050	6.657	69,168
2022-05-24	6.970	7.090	6.970	7.000	6.610	16,712
2022-05-23	6.980	7.080	6.980	7.050	6.657	442
2022-05-20	7.070	7.110	7.010	7.010	6.619	16,909
2022-05-19	6.930	7.090	6.930	7.030	6.638	72,541
2022-05-18	6.960	7.160	6.960	7.150	6.752	121,948
2022-05-17	6.950	7.150	6.950	7.100	6.704	60,852
2022-05-16	7.090	7.130	6.950	7.050	6.657	36,903
2022-05-13	7.190	7.190	7.030	7.090	6.695	20,299
2022-05-12	6.930	7.150	6.910	7.100	6.704	66,231
2022-05-11	7.160	7.160	7.030	7.100	6.704	87,895
2022-05-10	6.860	7.190	6.860	7.090	6.695	71,214
2022-05-09	6.960	7.110	6.740	7.000	6.610	68,597
2022-05-06	6.930	7.140	6.930	7.000	6.610	108,576
2022-05-05	7.150	7.190	7.010	7.150	6.752	45,569
2022-05-04	7.010	7.160	7.000	7.090	6.695	42,408
2022-05-03	7.100	7.100	6.920	7.000	6.610	34,182
2022-04-29	7.020	7.160	6.980	7.140	6.742	42,066
2022-04-28	7.000	7.100	6.950	7.000	6.610	55,054
2022-04-27	6.970	7.180	6.960	6.980	6.591	32,138
2022-04-26	7.060	7.210	7.010	7.170	6.771	34,423
2022-04-21	7.200	7.310	7.130	7.240	6.837	29,718
2022-04-20	7.130	7.240	7.070	7.160	6.761	33,894
2022-04-19	7.120	7.150	6.980	7.130	6.733	30,527
2022-04-14	7.160	7.200	7.030	7.120	6.723	25,523
2022-04-13	7.070	7.170	7.060	7.110	6.714	25,345
2022-04-12	7.030	7.220	7.030	7.070	6.676	22,046
2022-04-11	7.100	7.220	7.000	7.200	6.799	23,475
2022-04-08	7.000	7.110	6.990	7.090	6.695	18,121
2022-04-07	6.900	7.030	6.860	6.960	6.572	27,412
2022-04-06	6.990	7.000	6.900	6.900	6.516	13,263
2022-04-05	6.920	7.080	6.920	6.950	6.563	25,958
2022-04-04	6.940	6.980	6.900	6.950	6.563	30,935
2022-04-01	6.920	7.070	6.870	6.950	6.563	31,630
2022-03-31	7.000	7.110	6.860	6.860	6.478	43,219
2022-03-30	7.120	7.120	6.950	7.000	6.610	37,397
2022-03-29	6.990	7.180	6.970	7.030	6.638	40,156
2022-03-28	6.750	7.030	6.750	6.950	6.563	20,494
2022-03-24	6.940	7.000	6.750	6.750	6.374	45,657
2022-03-23	6.970	7.140	6.910	6.940	6.553	40,505
2022-03-22	6.850	6.900	6.710	6.840	6.459	11,224
2022-03-21	6.830	6.970	6.720	6.760	6.383	28,899
2022-03-18	6.860	6.910	6.770	6.910	6.525	77,226
2022-03-17	7.040	7.040	6.850	6.910	6.525	27,697

← NewerPage 19 of 21 · 1,242 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.