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
2022-03-16	6.850	7.010	6.750	7.010	6.619	36,603
2022-03-15	6.690	6.760	6.610	6.760	6.383	37,802
2022-03-14	6.780	6.980	6.660	6.680	6.308	80,329
2022-03-11	6.650	6.920	6.650	6.830	6.450	27,390
2022-03-10	6.890	6.990	6.610	6.710	6.336	26,627
2022-03-09	6.710	6.950	6.710	6.890	6.506	61,884
2022-03-08	6.560	6.800	6.560	6.600	6.232	48,296
2022-03-04	6.920	6.960	6.700	6.710	6.336	52,495
2022-03-03	7.220	7.220	6.950	6.960	6.572	17,230
2022-03-02	7.040	7.080	6.910	6.950	6.563	40,205
2022-03-01	7.090	7.210	6.960	7.040	6.648	32,048
2022-02-28	7.060	7.220	6.950	7.220	6.818	96,902
2022-02-25	6.960	7.300	6.960	7.210	6.808	34,637
2022-02-24	7.290	7.290	6.950	6.960	6.572	95,757
2022-02-23	7.300	7.390	7.290	7.290	6.884	38,692
2022-02-22	7.250	7.400	7.220	7.300	6.893	47,766
2022-02-21	7.390	7.550	7.320	7.360	6.950	21,458
2022-02-18	7.360	7.510	7.360	7.390	6.978	15,462
2022-02-17	7.410	7.460	7.350	7.350	6.941	40,203
2022-02-16	7.620	7.620	7.420	7.450	7.035	26,033
2022-02-15	7.640	7.670	7.480	7.490	7.073	33,334
2022-02-14	7.400	7.580	7.370	7.580	7.158	61,016
2022-02-11	7.560	7.660	7.510	7.570	7.148	33,457
2022-02-10	7.700	7.700	7.560	7.560	7.139	19,878
2022-02-09	7.500	7.670	7.500	7.670	7.243	36,999
2022-02-08	7.440	7.590	7.440	7.590	7.167	35,247
2022-02-07	7.500	7.590	7.430	7.500	7.082	16,078
2022-02-04	7.700	7.740	7.530	7.530	7.111	36,430
2022-02-03	7.650	7.820	7.600	7.730	7.299	17,520
2022-02-02	7.700	7.760	7.600	7.670	7.243	10,869
2022-02-01	7.700	7.790	7.650	7.750	7.318	27,100
2022-01-31	7.570	7.700	7.510	7.700	7.271	54,323
2022-01-28	7.540	7.620	7.390	7.500	7.082	106,347
2022-01-27	7.520	7.690	7.510	7.540	7.120	44,712
2022-01-26	7.680	7.730	7.640	7.640	7.214	26,240
2022-01-25	7.610	7.710	7.580	7.580	7.158	18,018
2022-01-24	7.820	7.820	7.600	7.640	7.214	34,939
2022-01-21	7.920	7.920	7.820	7.820	7.384	37,623
2022-01-20	7.940	8.070	7.940	7.960	7.517	58,586
2022-01-19	8.080	8.150	7.970	8.090	7.639	51,742
2022-01-18	7.960	8.130	7.900	8.120	7.668	109,922
2022-01-17	7.780	7.970	7.750	7.960	7.517	53,386
2022-01-14	7.830	7.830	7.740	7.780	7.347	10,452
2022-01-13	7.870	7.870	7.770	7.800	7.365	31,049
2022-01-12	7.760	7.910	7.750	7.750	7.318	55,224
2022-01-11	7.620	7.870	7.620	7.730	7.299	34,294
2022-01-10	7.760	7.880	7.720	7.800	7.365	27,245
2022-01-07	7.770	7.770	7.680	7.760	7.328	16,203
2022-01-05	7.790	7.820	7.680	7.700	7.271	23,124
2022-01-04	7.710	7.850	7.710	7.800	7.365	37,829
2022-01-03	7.810	7.820	7.740	7.750	7.318	21,290
2021-12-31	7.740	7.820	7.740	7.810	7.375	16,062
2021-12-30	7.760	7.760	7.560	7.750	7.318	31,119
2021-12-29	7.590	7.740	7.570	7.570	7.148	17,854
2021-12-28	7.640	7.770	7.600	7.740	7.309	28,307
2021-12-27	7.500	7.760	7.500	7.740	7.309	29,004
2021-12-23	7.650	7.800	7.500	7.700	7.271	40,058
2021-12-22	7.550	7.550	7.390	7.500	7.082	36,126
2021-12-21	7.560	7.580	7.510	7.520	7.101	14,125
2021-12-20	7.630	7.670	7.520	7.560	7.139	38,296

← NewerPage 20 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.