Athens Water Supply and Sewerage Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 7.250 | 7.250 | 7.000 | 7.100 | 7.100 | 126,982 |
| 2025-07-31 | 7.490 | 7.490 | 7.300 | 7.330 | 7.330 | 125,815 |
| 2025-07-30 | 7.560 | 7.620 | 7.320 | 7.490 | 7.490 | 125,798 |
| 2025-07-29 | 7.460 | 7.650 | 7.460 | 7.640 | 7.640 | 214,375 |
| 2025-07-28 | 7.270 | 7.650 | 7.240 | 7.530 | 7.530 | 401,700 |
| 2025-07-25 | 7.000 | 7.460 | 6.960 | 7.270 | 7.270 | 453,555 |
| 2025-07-24 | 6.800 | 7.020 | 6.660 | 7.010 | 7.010 | 394,588 |
| 2025-07-23 | 6.270 | 6.860 | 6.270 | 6.700 | 6.700 | 544,811 |
| 2025-07-22 | 6.060 | 6.080 | 5.960 | 5.960 | 5.960 | 54,800 |
| 2025-07-21 | 6.150 | 6.280 | 6.100 | 6.130 | 6.060 | 86,536 |
| 2025-07-18 | 5.830 | 6.140 | 5.820 | 6.130 | 6.060 | 280,476 |
| 2025-07-17 | 5.810 | 5.870 | 5.800 | 5.830 | 5.763 | 28,046 |
| 2025-07-16 | 5.870 | 5.870 | 5.790 | 5.810 | 5.744 | 21,509 |
| 2025-07-15 | 5.830 | 5.860 | 5.770 | 5.860 | 5.860 | 20,094 |
| 2025-07-14 | 5.750 | 5.870 | 5.750 | 5.800 | 5.800 | 23,314 |
| 2025-07-11 | 5.780 | 5.880 | 5.750 | 5.880 | 5.880 | 22,225 |
| 2025-07-10 | 5.950 | 5.950 | 5.810 | 5.810 | 5.810 | 84,668 |
| 2025-07-09 | 5.840 | 5.900 | 5.810 | 5.870 | 5.870 | 64,018 |
| 2025-07-08 | 5.790 | 5.850 | 5.790 | 5.850 | 5.850 | 20,177 |
| 2025-07-07 | 5.760 | 5.800 | 5.600 | 5.800 | 5.800 | 35,513 |
| 2025-07-04 | 5.770 | 5.770 | 5.700 | 5.760 | 5.760 | 15,430 |
| 2025-07-03 | 5.790 | 5.820 | 5.730 | 5.750 | 5.750 | 21,404 |
| 2025-07-02 | 5.830 | 5.830 | 5.750 | 5.800 | 5.800 | 15,255 |
| 2025-07-01 | 5.730 | 5.820 | 5.700 | 5.820 | 5.820 | 14,689 |
| 2025-06-30 | 5.760 | 5.800 | 5.680 | 5.790 | 5.790 | 20,900 |
| 2025-06-27 | 5.790 | 5.810 | 5.700 | 5.790 | 5.790 | 20,118 |
| 2025-06-26 | 5.740 | 5.800 | 5.690 | 5.790 | 5.790 | 30,844 |
| 2025-06-25 | 5.720 | 5.730 | 5.660 | 5.730 | 5.730 | 16,555 |
| 2025-06-24 | 5.730 | 5.770 | 5.620 | 5.730 | 5.730 | 28,615 |
| 2025-06-23 | 5.580 | 5.670 | 5.570 | 5.670 | 5.670 | 15,369 |
| 2025-06-20 | 5.720 | 5.720 | 5.570 | 5.630 | 5.630 | 81,197 |
| 2025-06-19 | 5.730 | 5.730 | 5.620 | 5.700 | 5.700 | 18,562 |
| 2025-06-18 | 5.720 | 5.770 | 5.640 | 5.730 | 5.730 | 30,062 |
| 2025-06-17 | 5.710 | 5.750 | 5.660 | 5.730 | 5.730 | 19,757 |
| 2025-06-16 | 5.740 | 5.800 | 5.720 | 5.720 | 5.720 | 19,128 |
| 2025-06-13 | 5.740 | 5.800 | 5.730 | 5.790 | 5.790 | 21,069 |
| 2025-06-12 | 5.900 | 5.910 | 5.790 | 5.800 | 5.800 | 27,505 |
| 2025-06-11 | 5.920 | 5.920 | 5.840 | 5.900 | 5.900 | 22,289 |
| 2025-06-10 | 5.800 | 5.920 | 5.800 | 5.920 | 5.920 | 31,143 |
| 2025-06-06 | 5.850 | 5.920 | 5.820 | 5.920 | 5.920 | 13,018 |
| 2025-06-05 | 5.850 | 5.880 | 5.830 | 5.880 | 5.880 | 24,668 |
| 2025-06-04 | 5.870 | 5.920 | 5.840 | 5.920 | 5.920 | 26,492 |
| 2025-06-03 | 5.830 | 5.900 | 5.790 | 5.900 | 5.900 | 28,554 |
| 2025-06-02 | 5.750 | 5.840 | 5.750 | 5.810 | 5.810 | 22,203 |
| 2025-05-30 | 5.880 | 5.880 | 5.800 | 5.880 | 5.880 | 154,916 |
| 2025-05-29 | 5.850 | 5.870 | 5.780 | 5.860 | 5.860 | 35,239 |
| 2025-05-28 | 5.830 | 5.830 | 5.770 | 5.830 | 5.830 | 45,542 |
| 2025-05-27 | 5.810 | 5.870 | 5.790 | 5.840 | 5.840 | 31,087 |
| 2025-05-26 | 5.780 | 5.850 | 5.760 | 5.840 | 5.840 | 25,612 |
| 2025-05-23 | 5.790 | 5.880 | 5.730 | 5.730 | 5.730 | 43,338 |
| 2025-05-22 | 5.880 | 5.880 | 5.790 | 5.790 | 5.790 | 38,803 |
| 2025-05-21 | 5.810 | 5.890 | 5.760 | 5.890 | 5.890 | 32,600 |
| 2025-05-20 | 5.780 | 5.900 | 5.780 | 5.780 | 5.780 | 28,974 |
| 2025-05-19 | 5.860 | 5.920 | 5.790 | 5.880 | 5.880 | 20,877 |
| 2025-05-16 | 5.880 | 5.880 | 5.770 | 5.870 | 5.870 | 31,277 |
| 2025-05-15 | 5.890 | 5.890 | 5.800 | 5.870 | 5.870 | 11,874 |
| 2025-05-14 | 5.850 | 5.890 | 5.800 | 5.870 | 5.870 | 24,164 |
| 2025-05-13 | 5.760 | 5.840 | 5.750 | 5.830 | 5.830 | 27,798 |
| 2025-05-12 | 5.750 | 5.820 | 5.750 | 5.810 | 5.810 | 31,012 |
| 2025-05-09 | 5.670 | 5.770 | 5.670 | 5.770 | 5.770 | 23,592 |
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.