Athens Water Supply and Sewerage Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 10.120 | 10.260 | 9.920 | 10.260 | 10.260 | 70,209 |
| 2026-04-28 | 10.200 | 10.280 | 9.860 | 10.100 | 10.100 | 126,083 |
| 2026-04-27 | 9.980 | 10.380 | 9.980 | 10.200 | 10.200 | 62,920 |
| 2026-04-24 | 10.040 | 10.220 | 9.980 | 9.980 | 9.980 | 156,710 |
| 2026-04-23 | 9.440 | 10.260 | 9.360 | 10.060 | 10.060 | 234,003 |
| 2026-04-22 | 9.450 | 9.490 | 9.280 | 9.440 | 9.440 | 44,865 |
| 2026-04-21 | 9.340 | 9.500 | 9.220 | 9.450 | 9.450 | 101,893 |
| 2026-04-20 | 9.450 | 9.450 | 9.150 | 9.270 | 9.270 | 114,688 |
| 2026-04-17 | 9.400 | 9.440 | 9.180 | 9.430 | 9.430 | 78,696 |
| 2026-04-16 | 9.390 | 9.410 | 9.200 | 9.370 | 9.370 | 85,206 |
| 2026-04-15 | 9.000 | 9.260 | 8.970 | 9.230 | 9.230 | 50,443 |
| 2026-04-14 | 9.200 | 9.280 | 8.940 | 9.130 | 9.130 | 111,320 |
| 2026-04-09 | 9.350 | 9.430 | 9.130 | 9.200 | 9.200 | 59,901 |
| 2026-04-08 | 9.400 | 9.500 | 9.270 | 9.400 | 9.400 | 146,685 |
| 2026-04-07 | 9.100 | 9.450 | 9.100 | 9.200 | 9.200 | 94,227 |
| 2026-04-02 | 9.040 | 9.280 | 9.020 | 9.150 | 9.150 | 70,486 |
| 2026-04-01 | 9.180 | 9.320 | 9.020 | 9.320 | 9.320 | 86,223 |
| 2026-03-31 | 8.910 | 9.160 | 8.910 | 9.000 | 9.000 | 127,005 |
| 2026-03-30 | 8.800 | 9.040 | 8.660 | 9.030 | 9.030 | 93,923 |
| 2026-03-27 | 9.120 | 9.120 | 8.690 | 8.800 | 8.800 | 163,294 |
| 2026-03-26 | 9.400 | 9.400 | 9.040 | 9.100 | 9.100 | 171,649 |
| 2026-03-24 | 9.290 | 9.560 | 9.140 | 9.390 | 9.390 | 138,496 |
| 2026-03-23 | 9.000 | 9.310 | 8.810 | 9.300 | 9.300 | 148,866 |
| 2026-03-20 | 9.200 | 9.330 | 9.100 | 9.150 | 9.150 | 240,207 |
| 2026-03-19 | 8.810 | 9.380 | 8.660 | 9.240 | 9.240 | 3,180,699 |
| 2026-03-18 | 8.730 | 8.820 | 8.660 | 8.810 | 8.810 | 121,795 |
| 2026-03-17 | 8.700 | 8.880 | 8.640 | 8.750 | 8.750 | 329,988 |
| 2026-03-16 | 8.690 | 8.720 | 8.570 | 8.710 | 8.710 | 69,644 |
| 2026-03-13 | 8.500 | 8.710 | 8.500 | 8.690 | 8.690 | 125,544 |
| 2026-03-12 | 8.600 | 8.640 | 8.500 | 8.640 | 8.640 | 123,365 |
| 2026-03-11 | 8.490 | 8.610 | 8.400 | 8.550 | 8.550 | 257,476 |
| 2026-03-10 | 8.450 | 8.720 | 8.440 | 8.450 | 8.450 | 122,164 |
| 2026-03-09 | 8.230 | 8.500 | 8.220 | 8.440 | 8.440 | 179,009 |
| 2026-03-06 | 8.550 | 8.610 | 8.320 | 8.450 | 8.450 | 380,441 |
| 2026-03-05 | 8.550 | 8.700 | 8.440 | 8.630 | 8.630 | 199,895 |
| 2026-03-04 | 7.900 | 8.580 | 7.890 | 8.550 | 8.550 | 894,203 |
| 2026-03-03 | 7.850 | 7.850 | 7.310 | 7.310 | 7.310 | 10,481,587 |
| 2026-03-02 | 7.600 | 7.900 | 7.510 | 7.850 | 7.850 | 196,706 |
| 2026-02-27 | 7.970 | 7.970 | 7.810 | 7.840 | 7.840 | 261,906 |
| 2026-02-26 | 7.900 | 7.950 | 7.670 | 7.950 | 7.950 | 233,878 |
| 2026-02-25 | 7.860 | 7.990 | 7.860 | 7.980 | 7.980 | 35,280 |
| 2026-02-24 | 7.810 | 8.060 | 7.810 | 7.940 | 7.940 | 134,471 |
| 2026-02-20 | 7.800 | 8.020 | 7.800 | 8.000 | 8.000 | 197,421 |
| 2026-02-19 | 7.960 | 7.960 | 7.650 | 7.900 | 7.900 | 101,478 |
| 2026-02-18 | 7.940 | 8.150 | 7.870 | 7.960 | 7.960 | 258,215 |
| 2026-02-17 | 7.600 | 7.940 | 7.600 | 7.940 | 7.940 | 259,771 |
| 2026-02-16 | 7.650 | 7.790 | 7.520 | 7.600 | 7.600 | 55,766 |
| 2026-02-13 | 7.860 | 8.060 | 7.650 | 7.650 | 7.650 | 335,389 |
| 2026-02-12 | 7.160 | 7.810 | 7.160 | 7.810 | 7.810 | 287,488 |
| 2026-02-11 | 7.300 | 7.330 | 7.160 | 7.160 | 7.160 | 41,843 |
| 2026-02-10 | 7.320 | 7.370 | 7.270 | 7.310 | 7.310 | 17,267 |
| 2026-02-09 | 7.250 | 7.610 | 7.240 | 7.350 | 7.350 | 80,052 |
| 2026-02-06 | 7.290 | 7.330 | 7.150 | 7.330 | 7.330 | 67,383 |
| 2026-02-05 | 7.120 | 7.320 | 7.120 | 7.300 | 7.300 | 44,711 |
| 2026-02-04 | 7.030 | 7.210 | 7.020 | 7.210 | 7.210 | 47,309 |
| 2026-02-03 | 7.100 | 7.200 | 7.080 | 7.140 | 7.140 | 63,591 |
| 2026-02-02 | 7.200 | 7.200 | 7.070 | 7.150 | 7.150 | 85,915 |
| 2026-01-30 | 7.130 | 7.240 | 7.130 | 7.200 | 7.200 | 74,576 |
| 2026-01-29 | 7.270 | 7.400 | 7.160 | 7.170 | 7.170 | 117,041 |
| 2026-01-28 | 7.250 | 7.280 | 7.140 | 7.200 | 7.200 | 202,726 |
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.