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
2026-07-24	10.800	11.380	10.800	11.200	11.200	59,389
2026-07-23	11.020	11.100	10.620	10.940	10.940	175,692
2026-07-22	12.000	12.000	11.100	11.140	11.140	109,334
2026-07-21	11.960	12.160	11.920	11.920	11.920	51,924
2026-07-20	11.900	12.220	11.900	12.080	12.080	56,020
2026-07-17	12.460	12.460	11.900	12.000	12.000	114,933
2026-07-16	12.300	12.500	12.260	12.460	12.460	135,273
2026-07-15	12.280	12.560	12.280	12.500	12.500	59,281
2026-07-14	12.460	12.600	12.200	12.280	12.280	93,858
2026-07-13	12.140	12.840	12.140	12.600	12.600	145,452
2026-07-10	12.600	12.840	12.140	12.140	12.140	160,422
2026-07-09	12.100	12.920	12.100	12.540	12.540	199,345
2026-07-08	11.800	12.080	11.800	12.080	12.080	172,521
2026-07-07	11.880	12.080	11.840	11.980	11.980	124,742
2026-07-06	11.380	11.900	11.380	11.880	11.880	137,427
2026-07-03	11.420	11.460	11.260	11.440	11.440	116,569
2026-07-02	10.860	11.320	10.860	11.300	11.300	99,796
2026-07-01	10.680	11.120	10.680	10.860	10.860	126,137
2026-06-30	10.680	10.800	10.680	10.740	10.740	61,687
2026-06-29	10.740	10.800	10.620	10.720	10.720	38,591
2026-06-26	10.560	10.860	10.440	10.740	10.740	162,783
2026-06-25	10.500	10.660	10.500	10.580	10.580	53,633
2026-06-24	10.500	10.740	10.500	10.580	10.580	57,922
2026-06-23	10.520	10.720	10.400	10.660	10.660	73,568
2026-06-22	10.880	10.880	10.480	10.720	10.720	74,319
2026-06-19	10.580	10.900	10.540	10.780	10.780	181,608
2026-06-18	10.120	10.600	10.120	10.500	10.500	122,568
2026-06-17	10.220	10.300	10.100	10.120	10.120	96,326
2026-06-16	10.300	10.440	10.240	10.320	10.320	43,307
2026-06-15	10.300	10.480	10.280	10.380	10.380	48,992
2026-06-12	10.320	10.480	10.320	10.320	10.320	55,062
2026-06-11	10.360	10.520	10.280	10.320	10.320	47,344
2026-06-10	10.500	10.600	10.340	10.560	10.560	40,248
2026-06-09	10.540	10.660	10.280	10.600	10.600	61,236
2026-06-08	10.380	10.580	10.380	10.540	10.540	55,907
2026-06-05	10.700	10.700	10.460	10.580	10.580	58,290
2026-06-04	10.460	10.680	10.380	10.540	10.540	117,846
2026-06-03	10.680	10.800	10.560	10.580	10.580	69,531
2026-06-02	10.300	10.680	10.300	10.680	10.680	73,120
2026-05-29	10.380	10.560	10.360	10.380	10.380	173,773
2026-05-28	10.340	10.440	10.260	10.380	10.380	53,103
2026-05-27	10.380	10.380	10.240	10.340	10.340	40,922
2026-05-26	10.240	10.380	10.220	10.360	10.360	91,553
2026-05-25	10.340	10.380	10.240	10.340	10.340	48,746
2026-05-22	10.220	10.320	10.200	10.300	10.300	35,730
2026-05-21	10.200	10.320	10.180	10.280	10.280	105,720
2026-05-20	10.240	10.240	10.000	10.200	10.200	70,495
2026-05-19	10.180	10.360	10.060	10.220	10.220	109,472
2026-05-18	10.300	10.380	10.180	10.300	10.300	68,253
2026-05-15	10.520	10.580	10.220	10.220	10.220	53,718
2026-05-14	10.140	10.700	10.140	10.520	10.520	110,683
2026-05-13	10.280	10.360	10.060	10.280	10.280	47,831
2026-05-12	10.200	10.240	10.080	10.180	10.180	35,894
2026-05-11	9.620	10.320	9.620	10.320	10.320	95,847
2026-05-08	9.970	10.060	9.700	9.870	9.870	69,970
2026-05-07	10.160	10.180	9.950	9.950	9.950	32,044
2026-05-06	10.280	10.380	10.000	10.000	10.000	167,945
2026-05-05	10.040	10.280	10.040	10.160	10.160	52,396
2026-05-04	10.360	10.360	10.000	10.140	10.140	85,772
2026-04-30	10.180	10.340	10.000	10.280	10.280	77,771

← NewerPage 2 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.