Athens Water Supply and Sewerage Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.670 | 5.770 | 5.670 | 5.770 | 5.770 | 23,592 |
| 2025-05-08 | 5.770 | 5.770 | 5.690 | 5.700 | 5.700 | 29,113 |
| 2025-05-07 | 5.750 | 5.750 | 5.690 | 5.710 | 5.710 | 24,310 |
| 2025-05-06 | 5.710 | 5.750 | 5.680 | 5.750 | 5.750 | 22,240 |
| 2025-05-05 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 18,883 |
| 2025-05-02 | 5.840 | 5.850 | 5.720 | 5.730 | 5.730 | 34,362 |
| 2025-04-30 | 5.900 | 5.900 | 5.700 | 5.810 | 5.810 | 76,607 |
| 2025-04-29 | 5.920 | 5.940 | 5.840 | 5.910 | 5.910 | 20,783 |
| 2025-04-28 | 5.900 | 5.950 | 5.860 | 5.940 | 5.940 | 19,362 |
| 2025-04-25 | 5.950 | 5.960 | 5.890 | 5.950 | 5.950 | 17,239 |
| 2025-04-24 | 5.900 | 5.930 | 5.850 | 5.930 | 5.930 | 10,004 |
| 2025-04-23 | 5.850 | 5.940 | 5.790 | 5.940 | 5.940 | 41,017 |
| 2025-04-22 | 5.760 | 5.810 | 5.740 | 5.800 | 5.800 | 25,284 |
| 2025-04-17 | 5.800 | 5.840 | 5.730 | 5.790 | 5.790 | 17,996 |
| 2025-04-16 | 5.790 | 5.830 | 5.660 | 5.790 | 5.790 | 33,105 |
| 2025-04-15 | 5.770 | 5.800 | 5.730 | 5.790 | 5.790 | 26,134 |
| 2025-04-14 | 5.780 | 5.810 | 5.700 | 5.700 | 5.700 | 27,187 |
| 2025-04-11 | 5.690 | 5.770 | 5.610 | 5.770 | 5.770 | 52,756 |
| 2025-04-10 | 5.600 | 5.750 | 5.570 | 5.690 | 5.690 | 53,992 |
| 2025-04-09 | 5.630 | 5.650 | 5.500 | 5.570 | 5.570 | 36,489 |
| 2025-04-08 | 5.490 | 5.690 | 5.470 | 5.690 | 5.690 | 49,326 |
| 2025-04-07 | 5.400 | 5.630 | 5.370 | 5.440 | 5.440 | 84,126 |
| 2025-04-04 | 5.810 | 5.810 | 5.600 | 5.720 | 5.720 | 119,181 |
| 2025-04-03 | 5.930 | 5.930 | 5.830 | 5.830 | 5.830 | 31,191 |
| 2025-04-02 | 5.960 | 5.980 | 5.900 | 5.920 | 5.920 | 20,068 |
| 2025-04-01 | 5.960 | 6.000 | 5.920 | 5.960 | 5.960 | 16,410 |
| 2025-03-31 | 5.980 | 6.020 | 5.920 | 5.960 | 5.960 | 46,950 |
| 2025-03-28 | 6.030 | 6.050 | 5.990 | 6.000 | 6.000 | 22,868 |
| 2025-03-27 | 6.000 | 6.050 | 5.960 | 6.010 | 6.010 | 33,988 |
| 2025-03-26 | 6.040 | 6.100 | 6.010 | 6.050 | 6.050 | 68,844 |
| 2025-03-24 | 6.040 | 6.070 | 6.020 | 6.070 | 6.070 | 30,617 |
| 2025-03-21 | 6.040 | 6.060 | 5.950 | 6.040 | 6.040 | 57,384 |
| 2025-03-20 | 5.980 | 6.070 | 5.980 | 6.060 | 6.060 | 33,107 |
| 2025-03-19 | 5.990 | 6.060 | 5.940 | 6.060 | 6.060 | 53,501 |
| 2025-03-18 | 5.930 | 6.030 | 5.930 | 5.990 | 5.990 | 37,077 |
| 2025-03-17 | 5.980 | 6.050 | 5.930 | 6.010 | 6.010 | 21,020 |
| 2025-03-14 | 5.950 | 5.990 | 5.930 | 5.980 | 5.980 | 27,279 |
| 2025-03-13 | 6.020 | 6.040 | 5.850 | 5.940 | 5.940 | 37,156 |
| 2025-03-12 | 5.900 | 6.020 | 5.870 | 6.020 | 6.020 | 64,993 |
| 2025-03-11 | 5.870 | 5.960 | 5.860 | 5.860 | 5.860 | 13,761 |
| 2025-03-10 | 5.940 | 5.940 | 5.870 | 5.940 | 5.940 | 11,332 |
| 2025-03-07 | 5.950 | 5.950 | 5.820 | 5.910 | 5.910 | 15,999 |
| 2025-03-06 | 5.920 | 5.930 | 5.840 | 5.900 | 5.900 | 21,509 |
| 2025-03-05 | 5.780 | 5.910 | 5.780 | 5.910 | 5.910 | 28,661 |
| 2025-03-04 | 5.870 | 5.870 | 5.800 | 5.860 | 5.860 | 28,107 |
| 2025-02-28 | 5.930 | 5.930 | 5.730 | 5.780 | 5.780 | 91,597 |
| 2025-02-27 | 5.870 | 6.000 | 5.790 | 5.820 | 5.820 | 42,260 |
| 2025-02-26 | 5.950 | 6.000 | 5.930 | 5.930 | 5.930 | 19,531 |
| 2025-02-25 | 6.000 | 6.080 | 5.940 | 5.950 | 5.950 | 27,349 |
| 2025-02-24 | 6.020 | 6.090 | 5.980 | 6.080 | 6.080 | 37,810 |
| 2025-02-21 | 6.070 | 6.070 | 5.970 | 6.060 | 6.060 | 30,869 |
| 2025-02-20 | 6.010 | 6.150 | 6.010 | 6.040 | 6.040 | 27,774 |
| 2025-02-19 | 6.150 | 6.170 | 6.090 | 6.100 | 6.100 | 32,298 |
| 2025-02-18 | 6.080 | 6.150 | 6.080 | 6.150 | 6.150 | 37,858 |
| 2025-02-17 | 6.120 | 6.140 | 6.090 | 6.130 | 6.130 | 29,078 |
| 2025-02-14 | 6.050 | 6.130 | 6.040 | 6.120 | 6.120 | 33,948 |
| 2025-02-13 | 6.090 | 6.100 | 6.020 | 6.080 | 6.080 | 69,208 |
| 2025-02-12 | 6.090 | 6.090 | 6.020 | 6.080 | 6.080 | 25,468 |
| 2025-02-11 | 5.970 | 6.100 | 5.970 | 6.020 | 6.020 | 31,936 |
| 2025-02-10 | 6.110 | 6.130 | 6.030 | 6.090 | 6.090 | 15,033 |
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.