Athens Water Supply and Sewerage Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 6.130 | 6.170 | 6.090 | 6.130 | 6.130 | 27,575 |
| 2025-02-06 | 6.000 | 6.130 | 5.970 | 6.130 | 6.130 | 67,661 |
| 2025-02-05 | 5.990 | 6.010 | 5.950 | 5.980 | 5.980 | 19,904 |
| 2025-02-04 | 5.940 | 6.020 | 5.940 | 5.990 | 5.990 | 69,127 |
| 2025-02-03 | 6.030 | 6.100 | 5.920 | 5.940 | 5.940 | 48,422 |
| 2025-01-31 | 5.890 | 6.140 | 5.880 | 6.100 | 6.100 | 182,335 |
| 2025-01-30 | 5.890 | 5.920 | 5.870 | 5.920 | 5.920 | 22,607 |
| 2025-01-29 | 5.890 | 5.940 | 5.890 | 5.940 | 5.940 | 32,823 |
| 2025-01-28 | 5.860 | 5.940 | 5.800 | 5.940 | 5.940 | 58,314 |
| 2025-01-27 | 5.880 | 5.940 | 5.880 | 5.900 | 5.900 | 19,478 |
| 2025-01-24 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 60,292 |
| 2025-01-23 | 5.910 | 5.960 | 5.910 | 5.910 | 5.910 | 19,830 |
| 2025-01-22 | 5.940 | 5.960 | 5.900 | 5.950 | 5.950 | 22,704 |
| 2025-01-21 | 5.950 | 5.950 | 5.840 | 5.940 | 5.940 | 49,003 |
| 2025-01-20 | 5.970 | 5.970 | 5.880 | 5.930 | 5.930 | 19,759 |
| 2025-01-17 | 5.950 | 5.980 | 5.910 | 5.970 | 5.970 | 51,452 |
| 2025-01-16 | 5.970 | 5.980 | 5.920 | 5.960 | 5.960 | 17,559 |
| 2025-01-15 | 5.950 | 5.990 | 5.900 | 5.970 | 5.970 | 30,736 |
| 2025-01-14 | 5.920 | 5.940 | 5.890 | 5.940 | 5.940 | 29,297 |
| 2025-01-13 | 5.940 | 5.940 | 5.900 | 5.920 | 5.920 | 22,590 |
| 2025-01-10 | 5.840 | 5.920 | 5.840 | 5.900 | 5.900 | 49,446 |
| 2025-01-09 | 5.920 | 5.950 | 5.890 | 5.920 | 5.920 | 25,188 |
| 2025-01-08 | 5.950 | 5.950 | 5.900 | 5.920 | 5.920 | 15,145 |
| 2025-01-07 | 5.880 | 5.970 | 5.880 | 5.950 | 5.950 | 21,877 |
| 2025-01-03 | 5.950 | 5.960 | 5.870 | 5.960 | 5.960 | 26,772 |
| 2025-01-02 | 5.920 | 5.950 | 5.860 | 5.940 | 5.940 | 19,871 |
| 2024-12-31 | 5.860 | 5.910 | 5.830 | 5.910 | 5.910 | 59,073 |
| 2024-12-30 | 5.830 | 5.860 | 5.800 | 5.830 | 5.830 | 48,344 |
| 2024-12-27 | 5.860 | 5.870 | 5.790 | 5.830 | 5.830 | 20,185 |
| 2024-12-23 | 5.800 | 5.860 | 5.740 | 5.860 | 5.860 | 92,751 |
| 2024-12-20 | 5.780 | 5.800 | 5.730 | 5.800 | 5.800 | 70,985 |
| 2024-12-19 | 5.830 | 5.890 | 5.770 | 5.800 | 5.800 | 107,158 |
| 2024-12-18 | 5.810 | 5.890 | 5.800 | 5.890 | 5.890 | 107,486 |
| 2024-12-17 | 5.820 | 5.870 | 5.770 | 5.870 | 5.870 | 24,222 |
| 2024-12-16 | 5.900 | 5.900 | 5.780 | 5.830 | 5.830 | 28,131 |
| 2024-12-13 | 5.760 | 5.900 | 5.760 | 5.900 | 5.900 | 43,643 |
| 2024-12-12 | 5.860 | 5.860 | 5.780 | 5.780 | 5.780 | 13,002 |
| 2024-12-11 | 5.790 | 5.840 | 5.750 | 5.840 | 5.840 | 33,291 |
| 2024-12-10 | 5.830 | 5.890 | 5.750 | 5.750 | 5.750 | 51,069 |
| 2024-12-09 | 5.850 | 5.910 | 5.810 | 5.830 | 5.830 | 22,796 |
| 2024-12-06 | 5.900 | 5.950 | 5.850 | 5.900 | 5.900 | 38,629 |
| 2024-12-05 | 5.970 | 5.970 | 5.900 | 5.900 | 5.900 | 31,003 |
| 2024-12-04 | 5.900 | 5.960 | 5.900 | 5.960 | 5.960 | 43,488 |
| 2024-12-03 | 5.900 | 5.940 | 5.850 | 5.930 | 5.930 | 57,844 |
| 2024-12-02 | 5.840 | 5.920 | 5.820 | 5.890 | 5.890 | 22,422 |
| 2024-11-29 | 5.800 | 5.860 | 5.750 | 5.840 | 5.840 | 41,184 |
| 2024-11-28 | 5.740 | 5.810 | 5.740 | 5.810 | 5.810 | 47,914 |
| 2024-11-27 | 5.710 | 5.790 | 5.700 | 5.790 | 5.790 | 27,440 |
| 2024-11-26 | 5.760 | 5.780 | 5.710 | 5.740 | 5.740 | 16,911 |
| 2024-11-25 | 5.780 | 5.780 | 5.680 | 5.780 | 5.780 | 36,546 |
| 2024-11-22 | 5.700 | 5.790 | 5.680 | 5.750 | 5.750 | 39,511 |
| 2024-11-21 | 5.770 | 5.770 | 5.700 | 5.750 | 5.750 | 24,240 |
| 2024-11-20 | 5.710 | 5.780 | 5.700 | 5.770 | 5.770 | 22,288 |
| 2024-11-19 | 5.780 | 5.790 | 5.680 | 5.740 | 5.740 | 74,572 |
| 2024-11-18 | 5.790 | 5.790 | 5.730 | 5.780 | 5.780 | 78,104 |
| 2024-11-15 | 5.800 | 5.800 | 5.670 | 5.700 | 5.700 | 42,055 |
| 2024-11-14 | 5.790 | 5.820 | 5.760 | 5.800 | 5.800 | 11,812 |
| 2024-11-13 | 5.790 | 5.830 | 5.750 | 5.790 | 5.790 | 17,252 |
| 2024-11-12 | 5.820 | 5.830 | 5.800 | 5.820 | 5.820 | 21,640 |
| 2024-11-11 | 5.840 | 5.850 | 5.770 | 5.840 | 5.840 | 16,915 |
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.