Athens Water Supply and Sewerage Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.000 | 7.100 | 6.920 | 7.030 | 7.030 | 30,880 |
| 2025-10-24 | 7.000 | 7.040 | 6.910 | 7.000 | 7.000 | 80,751 |
| 2025-10-23 | 6.730 | 7.030 | 6.700 | 7.000 | 7.000 | 232,691 |
| 2025-10-22 | 6.480 | 6.700 | 6.400 | 6.700 | 6.700 | 106,437 |
| 2025-10-21 | 6.390 | 6.440 | 6.360 | 6.440 | 6.440 | 25,339 |
| 2025-10-20 | 6.320 | 6.400 | 6.200 | 6.400 | 6.400 | 30,766 |
| 2025-10-17 | 6.350 | 6.350 | 6.200 | 6.300 | 6.300 | 62,100 |
| 2025-10-16 | 6.420 | 6.430 | 6.310 | 6.350 | 6.350 | 37,506 |
| 2025-10-15 | 6.360 | 6.420 | 6.310 | 6.420 | 6.420 | 26,337 |
| 2025-10-14 | 6.410 | 6.410 | 6.300 | 6.360 | 6.360 | 32,403 |
| 2025-10-13 | 6.470 | 6.480 | 6.350 | 6.350 | 6.350 | 43,030 |
| 2025-10-10 | 6.310 | 6.480 | 6.310 | 6.480 | 6.480 | 34,628 |
| 2025-10-09 | 6.260 | 6.440 | 6.260 | 6.400 | 6.400 | 50,171 |
| 2025-10-08 | 6.500 | 6.540 | 6.320 | 6.380 | 6.380 | 65,609 |
| 2025-10-07 | 6.310 | 6.500 | 6.250 | 6.500 | 6.500 | 92,815 |
| 2025-10-06 | 6.550 | 6.570 | 6.270 | 6.400 | 6.400 | 56,827 |
| 2025-10-03 | 6.640 | 6.690 | 6.540 | 6.550 | 6.550 | 53,736 |
| 2025-10-02 | 6.590 | 6.700 | 6.550 | 6.640 | 6.640 | 36,943 |
| 2025-10-01 | 6.540 | 6.640 | 6.500 | 6.600 | 6.600 | 38,212 |
| 2025-09-30 | 6.570 | 6.580 | 6.500 | 6.550 | 6.550 | 39,866 |
| 2025-09-29 | 6.680 | 6.680 | 6.400 | 6.570 | 6.570 | 99,280 |
| 2025-09-26 | 6.830 | 6.830 | 6.680 | 6.680 | 6.680 | 70,402 |
| 2025-09-25 | 7.080 | 7.080 | 6.820 | 6.850 | 6.850 | 101,496 |
| 2025-09-24 | 7.080 | 7.120 | 7.010 | 7.080 | 7.080 | 15,102 |
| 2025-09-23 | 7.080 | 7.160 | 7.030 | 7.080 | 7.080 | 47,780 |
| 2025-09-22 | 7.050 | 7.100 | 6.990 | 7.090 | 7.090 | 16,260 |
| 2025-09-19 | 7.040 | 7.090 | 6.980 | 7.090 | 7.090 | 47,185 |
| 2025-09-18 | 7.060 | 7.110 | 7.020 | 7.080 | 7.080 | 21,289 |
| 2025-09-17 | 7.030 | 7.100 | 7.000 | 7.090 | 7.090 | 28,758 |
| 2025-09-16 | 7.110 | 7.130 | 7.030 | 7.130 | 7.130 | 15,510 |
| 2025-09-15 | 7.170 | 7.220 | 7.050 | 7.150 | 7.150 | 41,827 |
| 2025-09-12 | 7.060 | 7.130 | 7.000 | 7.100 | 7.100 | 51,715 |
| 2025-09-11 | 7.070 | 7.120 | 7.040 | 7.090 | 7.090 | 25,472 |
| 2025-09-10 | 7.020 | 7.130 | 7.000 | 7.070 | 7.070 | 26,630 |
| 2025-09-09 | 7.020 | 7.140 | 6.950 | 7.090 | 7.090 | 33,453 |
| 2025-09-08 | 7.000 | 7.040 | 6.890 | 7.020 | 7.020 | 70,123 |
| 2025-09-05 | 7.100 | 7.150 | 6.990 | 7.030 | 7.030 | 46,057 |
| 2025-09-04 | 7.100 | 7.150 | 7.000 | 7.150 | 7.150 | 61,613 |
| 2025-09-03 | 7.030 | 7.150 | 6.990 | 7.150 | 7.150 | 38,044 |
| 2025-09-02 | 7.170 | 7.210 | 7.060 | 7.060 | 7.060 | 42,805 |
| 2025-09-01 | 7.300 | 7.300 | 7.170 | 7.230 | 7.230 | 26,378 |
| 2025-08-29 | 7.200 | 7.270 | 7.170 | 7.250 | 7.250 | 65,693 |
| 2025-08-28 | 7.240 | 7.360 | 7.120 | 7.270 | 7.270 | 88,566 |
| 2025-08-27 | 7.300 | 7.390 | 7.250 | 7.310 | 7.310 | 44,172 |
| 2025-08-26 | 7.230 | 7.310 | 7.110 | 7.300 | 7.300 | 71,616 |
| 2025-08-25 | 7.270 | 7.340 | 7.200 | 7.230 | 7.230 | 30,211 |
| 2025-08-22 | 7.270 | 7.270 | 7.150 | 7.270 | 7.270 | 45,961 |
| 2025-08-21 | 7.160 | 7.280 | 7.120 | 7.230 | 7.230 | 29,323 |
| 2025-08-20 | 7.170 | 7.260 | 7.050 | 7.260 | 7.260 | 33,900 |
| 2025-08-19 | 7.240 | 7.300 | 7.160 | 7.160 | 7.160 | 45,952 |
| 2025-08-18 | 7.310 | 7.460 | 7.150 | 7.240 | 7.240 | 37,744 |
| 2025-08-14 | 7.350 | 7.400 | 7.310 | 7.350 | 7.350 | 52,928 |
| 2025-08-13 | 7.260 | 7.400 | 7.160 | 7.400 | 7.400 | 80,327 |
| 2025-08-12 | 7.250 | 7.360 | 7.180 | 7.260 | 7.260 | 87,892 |
| 2025-08-11 | 7.270 | 7.280 | 7.150 | 7.270 | 7.270 | 76,796 |
| 2025-08-08 | 7.220 | 7.300 | 7.150 | 7.270 | 7.270 | 42,573 |
| 2025-08-07 | 7.220 | 7.440 | 7.190 | 7.260 | 7.260 | 95,563 |
| 2025-08-06 | 7.180 | 7.260 | 7.150 | 7.260 | 7.260 | 56,262 |
| 2025-08-05 | 7.170 | 7.280 | 7.140 | 7.230 | 7.230 | 76,002 |
| 2025-08-04 | 7.030 | 7.240 | 7.010 | 7.140 | 7.140 | 99,831 |
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.