Athens Water Supply and Sewerage Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 7.700 | 7.790 | 7.570 | 7.790 | 7.356 | 65,240 |
| 2021-12-16 | 7.570 | 7.740 | 7.450 | 7.700 | 7.271 | 47,524 |
| 2021-12-15 | 7.540 | 7.600 | 7.460 | 7.550 | 7.129 | 16,684 |
| 2021-12-14 | 7.740 | 7.740 | 7.520 | 7.520 | 7.101 | 66,181 |
| 2021-12-13 | 7.690 | 7.700 | 7.570 | 7.700 | 7.271 | 44,587 |
| 2021-12-10 | 7.560 | 7.690 | 7.530 | 7.680 | 7.252 | 54,880 |
| 2021-12-09 | 7.610 | 7.610 | 7.500 | 7.530 | 7.111 | 13,839 |
| 2021-12-08 | 7.650 | 7.650 | 7.400 | 7.550 | 7.129 | 53,003 |
| 2021-12-07 | 7.660 | 7.700 | 7.550 | 7.670 | 7.243 | 27,405 |
| 2021-12-06 | 7.570 | 7.620 | 7.420 | 7.580 | 7.158 | 52,137 |
| 2021-12-03 | 7.400 | 7.500 | 7.350 | 7.500 | 7.082 | 29,721 |
| 2021-12-02 | 7.170 | 7.400 | 7.170 | 7.290 | 6.884 | 64,499 |
| 2021-12-01 | 7.420 | 7.460 | 7.250 | 7.270 | 6.865 | 33,524 |
| 2021-11-30 | 7.230 | 7.420 | 7.150 | 7.420 | 7.007 | 187,203 |
| 2021-11-29 | 7.190 | 7.310 | 7.190 | 7.230 | 6.827 | 25,566 |
| 2021-11-26 | 7.200 | 7.300 | 7.100 | 7.190 | 6.789 | 66,520 |
| 2021-11-25 | 7.550 | 7.550 | 7.280 | 7.350 | 6.941 | 5,584 |
| 2021-11-24 | 7.340 | 7.390 | 7.240 | 7.250 | 6.846 | 36,085 |
| 2021-11-23 | 7.410 | 7.460 | 7.350 | 7.350 | 6.941 | 31,820 |
| 2021-11-22 | 7.530 | 7.560 | 7.410 | 7.540 | 7.120 | 7,313 |
| 2021-11-19 | 7.500 | 7.620 | 7.460 | 7.520 | 7.101 | 30,063 |
| 2021-11-18 | 7.690 | 7.690 | 7.500 | 7.620 | 7.196 | 10,963 |
| 2021-11-17 | 7.380 | 7.560 | 7.380 | 7.560 | 7.139 | 22,603 |
| 2021-11-16 | 7.560 | 7.640 | 7.380 | 7.380 | 6.969 | 67,280 |
| 2021-11-15 | 7.540 | 7.560 | 7.500 | 7.500 | 7.082 | 62,556 |
| 2021-11-12 | 7.640 | 7.690 | 7.520 | 7.540 | 7.120 | 55,397 |
| 2021-11-11 | 7.650 | 7.730 | 7.570 | 7.640 | 7.214 | 44,605 |
| 2021-11-10 | 7.780 | 7.840 | 7.690 | 7.760 | 7.328 | 53,739 |
| 2021-11-09 | 7.850 | 7.930 | 7.660 | 7.800 | 7.365 | 69,477 |
| 2021-11-08 | 7.760 | 7.910 | 7.680 | 7.850 | 7.413 | 125,351 |
| 2021-11-05 | 7.510 | 7.740 | 7.450 | 7.740 | 7.309 | 49,487 |
| 2021-11-04 | 7.570 | 7.600 | 7.500 | 7.600 | 7.177 | 39,318 |
| 2021-11-03 | 7.510 | 7.700 | 7.500 | 7.570 | 7.148 | 38,326 |
| 2021-11-02 | 7.640 | 7.640 | 7.460 | 7.510 | 7.092 | 14,275 |
| 2021-11-01 | 7.560 | 7.670 | 7.560 | 7.650 | 7.224 | 9,946 |
| 2021-10-29 | 7.700 | 7.700 | 7.500 | 7.560 | 7.139 | 37,616 |
| 2021-10-27 | 7.470 | 7.570 | 7.470 | 7.570 | 7.148 | 14,701 |
| 2021-10-26 | 7.490 | 7.600 | 7.450 | 7.470 | 7.054 | 13,297 |
| 2021-10-25 | 7.580 | 7.630 | 7.410 | 7.490 | 7.073 | 16,530 |
| 2021-10-22 | 7.640 | 7.720 | 7.580 | 7.580 | 7.158 | 10,844 |
| 2021-10-21 | 7.660 | 7.720 | 7.580 | 7.640 | 7.214 | 19,359 |
| 2021-10-20 | 7.490 | 7.690 | 7.490 | 7.660 | 7.233 | 42,383 |
| 2021-10-19 | 7.520 | 7.670 | 7.420 | 7.480 | 7.063 | 56,929 |
| 2021-10-18 | 7.610 | 7.720 | 7.520 | 7.520 | 7.101 | 10,376 |
| 2021-10-15 | 7.570 | 7.660 | 7.570 | 7.610 | 7.186 | 21,498 |
| 2021-10-14 | 7.570 | 7.650 | 7.530 | 7.570 | 7.148 | 14,626 |
← NewerPage 21 of 21 · 1,246 trading days
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.