Athens Water Supply and Sewerage Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.350 | 7.400 | 7.200 | 7.280 | 7.280 | 47,563 |
| 2026-01-26 | 7.390 | 7.390 | 7.280 | 7.350 | 7.350 | 17,841 |
| 2026-01-23 | 7.380 | 7.400 | 7.300 | 7.350 | 7.350 | 38,579 |
| 2026-01-22 | 7.350 | 7.390 | 7.290 | 7.380 | 7.380 | 22,789 |
| 2026-01-21 | 7.300 | 7.380 | 7.190 | 7.350 | 7.350 | 34,637 |
| 2026-01-20 | 7.270 | 7.350 | 7.190 | 7.300 | 7.300 | 90,926 |
| 2026-01-19 | 7.280 | 7.400 | 7.280 | 7.400 | 7.400 | 24,340 |
| 2026-01-16 | 7.500 | 7.500 | 7.300 | 7.450 | 7.450 | 51,110 |
| 2026-01-15 | 7.500 | 7.500 | 7.380 | 7.450 | 7.450 | 28,990 |
| 2026-01-14 | 7.410 | 7.450 | 7.360 | 7.440 | 7.440 | 88,517 |
| 2026-01-13 | 7.470 | 7.490 | 7.360 | 7.440 | 7.440 | 56,512 |
| 2026-01-12 | 7.450 | 7.500 | 7.380 | 7.470 | 7.470 | 99,280 |
| 2026-01-09 | 7.600 | 7.630 | 7.460 | 7.550 | 7.550 | 58,679 |
| 2026-01-08 | 7.650 | 7.650 | 7.530 | 7.600 | 7.600 | 103,614 |
| 2026-01-07 | 7.710 | 7.760 | 7.540 | 7.620 | 7.620 | 89,130 |
| 2026-01-05 | 7.770 | 7.830 | 7.710 | 7.790 | 7.790 | 88,095 |
| 2026-01-02 | 7.900 | 7.990 | 7.800 | 7.860 | 7.860 | 27,687 |
| 2025-12-31 | 7.790 | 7.930 | 7.780 | 7.860 | 7.860 | 60,303 |
| 2025-12-30 | 7.780 | 7.790 | 7.690 | 7.790 | 7.790 | 22,054 |
| 2025-12-29 | 7.780 | 7.780 | 7.560 | 7.780 | 7.780 | 24,684 |
| 2025-12-23 | 7.800 | 7.800 | 7.660 | 7.670 | 7.670 | 38,303 |
| 2025-12-22 | 7.740 | 7.880 | 7.690 | 7.770 | 7.770 | 35,018 |
| 2025-12-19 | 7.750 | 7.830 | 7.650 | 7.820 | 7.820 | 62,174 |
| 2025-12-18 | 7.700 | 7.870 | 7.700 | 7.750 | 7.750 | 74,115 |
| 2025-12-17 | 7.770 | 7.770 | 7.630 | 7.740 | 7.740 | 35,470 |
| 2025-12-16 | 7.720 | 7.900 | 7.640 | 7.750 | 7.750 | 64,200 |
| 2025-12-15 | 7.750 | 7.940 | 7.640 | 7.770 | 7.770 | 88,597 |
| 2025-12-12 | 7.410 | 7.750 | 7.410 | 7.750 | 7.750 | 205,321 |
| 2025-12-11 | 7.360 | 7.460 | 7.360 | 7.460 | 7.460 | 58,379 |
| 2025-12-10 | 7.430 | 7.430 | 7.320 | 7.430 | 7.430 | 49,289 |
| 2025-12-09 | 7.430 | 7.470 | 7.350 | 7.430 | 7.430 | 61,303 |
| 2025-12-08 | 7.400 | 7.430 | 7.340 | 7.430 | 7.430 | 67,634 |
| 2025-12-05 | 7.350 | 7.410 | 7.300 | 7.400 | 7.400 | 29,333 |
| 2025-12-04 | 7.410 | 7.410 | 7.270 | 7.410 | 7.410 | 86,450 |
| 2025-12-03 | 7.410 | 7.480 | 7.320 | 7.350 | 7.350 | 73,458 |
| 2025-12-02 | 7.410 | 7.510 | 7.380 | 7.450 | 7.450 | 127,301 |
| 2025-12-01 | 7.360 | 7.440 | 7.360 | 7.410 | 7.410 | 62,018 |
| 2025-11-28 | 7.240 | 7.400 | 7.140 | 7.360 | 7.360 | 231,463 |
| 2025-11-27 | 7.040 | 7.200 | 7.040 | 7.160 | 7.160 | 103,654 |
| 2025-11-26 | 6.950 | 7.040 | 6.880 | 7.040 | 7.040 | 42,766 |
| 2025-11-25 | 6.900 | 6.980 | 6.820 | 6.940 | 6.940 | 59,380 |
| 2025-11-24 | 6.970 | 6.980 | 6.870 | 6.900 | 6.900 | 95,618 |
| 2025-11-21 | 6.940 | 7.000 | 6.840 | 7.000 | 7.000 | 39,697 |
| 2025-11-20 | 6.980 | 7.020 | 6.880 | 7.000 | 7.000 | 38,066 |
| 2025-11-19 | 6.930 | 7.040 | 6.880 | 7.000 | 7.000 | 89,208 |
| 2025-11-18 | 7.020 | 7.020 | 6.820 | 6.930 | 6.930 | 48,483 |
| 2025-11-17 | 7.140 | 7.200 | 7.010 | 7.020 | 7.020 | 44,862 |
| 2025-11-14 | 6.910 | 7.100 | 6.890 | 7.100 | 7.100 | 74,013 |
| 2025-11-13 | 6.980 | 7.020 | 6.900 | 6.910 | 6.910 | 43,348 |
| 2025-11-12 | 6.840 | 6.990 | 6.840 | 6.970 | 6.970 | 21,964 |
| 2025-11-11 | 6.720 | 6.890 | 6.720 | 6.840 | 6.840 | 17,052 |
| 2025-11-10 | 6.690 | 6.800 | 6.690 | 6.800 | 6.800 | 19,893 |
| 2025-11-07 | 6.720 | 6.800 | 6.680 | 6.740 | 6.740 | 23,215 |
| 2025-11-06 | 6.650 | 6.810 | 6.620 | 6.770 | 6.770 | 43,472 |
| 2025-11-05 | 6.810 | 6.870 | 6.680 | 6.690 | 6.690 | 49,573 |
| 2025-11-04 | 6.920 | 6.940 | 6.780 | 6.810 | 6.810 | 27,182 |
| 2025-11-03 | 6.980 | 7.020 | 6.870 | 6.870 | 6.870 | 28,689 |
| 2025-10-31 | 6.900 | 7.010 | 6.820 | 6.940 | 6.940 | 47,030 |
| 2025-10-30 | 7.180 | 7.210 | 6.840 | 6.940 | 6.940 | 93,677 |
| 2025-10-29 | 7.060 | 7.270 | 7.030 | 7.080 | 7.080 | 53,893 |
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.