Athens Water Supply and Sewerage Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.820 | 5.820 | 5.760 | 5.800 | 5.800 | 12,581 |
| 2024-11-07 | 5.820 | 5.830 | 5.760 | 5.810 | 5.810 | 18,446 |
| 2024-11-06 | 5.800 | 5.830 | 5.740 | 5.790 | 5.790 | 25,402 |
| 2024-11-05 | 5.770 | 5.780 | 5.710 | 5.780 | 5.780 | 16,810 |
| 2024-11-04 | 5.710 | 5.820 | 5.710 | 5.770 | 5.770 | 23,530 |
| 2024-11-01 | 5.780 | 5.790 | 5.720 | 5.750 | 5.750 | 33,663 |
| 2024-10-31 | 5.630 | 5.790 | 5.600 | 5.790 | 5.790 | 69,831 |
| 2024-10-30 | 5.640 | 5.670 | 5.600 | 5.640 | 5.640 | 23,844 |
| 2024-10-29 | 5.690 | 5.690 | 5.610 | 5.680 | 5.680 | 39,340 |
| 2024-10-25 | 5.570 | 5.670 | 5.570 | 5.660 | 5.660 | 79,266 |
| 2024-10-24 | 5.590 | 5.640 | 5.560 | 5.640 | 5.640 | 18,470 |
| 2024-10-23 | 5.610 | 5.630 | 5.560 | 5.620 | 5.620 | 18,907 |
| 2024-10-22 | 5.580 | 5.630 | 5.550 | 5.630 | 5.630 | 36,173 |
| 2024-10-21 | 5.620 | 5.630 | 5.540 | 5.630 | 5.630 | 17,552 |
| 2024-10-18 | 5.560 | 5.620 | 5.530 | 5.620 | 5.620 | 23,764 |
| 2024-10-17 | 5.610 | 5.650 | 5.540 | 5.610 | 5.610 | 22,146 |
| 2024-10-16 | 5.600 | 5.620 | 5.520 | 5.620 | 5.620 | 17,405 |
| 2024-10-15 | 5.590 | 5.600 | 5.500 | 5.600 | 5.600 | 22,935 |
| 2024-10-14 | 5.500 | 5.590 | 5.480 | 5.590 | 5.590 | 44,600 |
| 2024-10-11 | 5.480 | 5.580 | 5.480 | 5.580 | 5.580 | 28,823 |
| 2024-10-10 | 5.470 | 5.540 | 5.460 | 5.540 | 5.540 | 46,799 |
| 2024-10-09 | 5.450 | 5.560 | 5.450 | 5.540 | 5.540 | 39,442 |
| 2024-10-08 | 5.590 | 5.590 | 5.510 | 5.550 | 5.550 | 31,265 |
| 2024-10-07 | 5.660 | 5.660 | 5.520 | 5.540 | 5.540 | 20,604 |
| 2024-10-04 | 5.670 | 5.720 | 5.580 | 5.660 | 5.660 | 25,826 |
| 2024-10-03 | 5.570 | 5.650 | 5.530 | 5.650 | 5.650 | 25,038 |
| 2024-10-02 | 5.670 | 5.720 | 5.550 | 5.650 | 5.650 | 27,618 |
| 2024-10-01 | 5.690 | 5.760 | 5.660 | 5.670 | 5.670 | 16,319 |
| 2024-09-30 | 5.640 | 5.740 | 5.640 | 5.740 | 5.740 | 32,202 |
| 2024-09-27 | 5.700 | 5.740 | 5.640 | 5.730 | 5.730 | 26,244 |
| 2024-09-26 | 5.770 | 5.790 | 5.680 | 5.720 | 5.720 | 35,726 |
| 2024-09-25 | 5.710 | 5.770 | 5.690 | 5.750 | 5.750 | 12,768 |
| 2024-09-24 | 5.770 | 5.810 | 5.700 | 5.770 | 5.770 | 43,803 |
| 2024-09-23 | 5.690 | 5.800 | 5.660 | 5.760 | 5.760 | 47,581 |
| 2024-09-20 | 5.610 | 5.790 | 5.580 | 5.790 | 5.790 | 91,982 |
| 2024-09-19 | 5.570 | 5.640 | 5.470 | 5.640 | 5.640 | 68,744 |
| 2024-09-18 | 5.550 | 5.570 | 5.500 | 5.570 | 5.570 | 28,781 |
| 2024-09-17 | 5.590 | 5.620 | 5.500 | 5.560 | 5.560 | 34,790 |
| 2024-09-16 | 5.640 | 5.660 | 5.540 | 5.640 | 5.640 | 15,639 |
| 2024-09-13 | 5.650 | 5.670 | 5.570 | 5.640 | 5.640 | 18,605 |
| 2024-09-12 | 5.680 | 5.700 | 5.590 | 5.650 | 5.650 | 34,467 |
| 2024-09-11 | 5.610 | 5.630 | 5.560 | 5.630 | 5.630 | 19,227 |
| 2024-09-10 | 5.600 | 5.670 | 5.600 | 5.650 | 5.650 | 20,302 |
| 2024-09-09 | 5.650 | 5.660 | 5.600 | 5.650 | 5.650 | 14,745 |
| 2024-09-06 | 5.620 | 5.650 | 5.600 | 5.650 | 5.650 | 14,260 |
| 2024-09-05 | 5.530 | 5.670 | 5.530 | 5.640 | 5.640 | 14,435 |
| 2024-09-04 | 5.580 | 5.660 | 5.570 | 5.620 | 5.620 | 16,293 |
| 2024-09-03 | 5.600 | 5.660 | 5.560 | 5.660 | 5.660 | 42,055 |
| 2024-09-02 | 5.580 | 5.620 | 5.500 | 5.590 | 5.590 | 19,555 |
| 2024-08-30 | 5.470 | 5.600 | 5.450 | 5.600 | 5.600 | 28,305 |
| 2024-08-29 | 5.520 | 5.550 | 5.460 | 5.520 | 5.520 | 16,828 |
| 2024-08-28 | 5.460 | 5.560 | 5.460 | 5.520 | 5.520 | 25,790 |
| 2024-08-27 | 5.570 | 5.570 | 5.480 | 5.560 | 5.560 | 21,230 |
| 2024-08-26 | 5.510 | 5.560 | 5.490 | 5.520 | 5.520 | 18,254 |
| 2024-08-23 | 5.600 | 5.650 | 5.510 | 5.510 | 5.510 | 44,544 |
| 2024-08-22 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 37,926 |
| 2024-08-21 | 5.500 | 5.570 | 5.460 | 5.570 | 5.570 | 25,610 |
| 2024-08-20 | 5.430 | 5.500 | 5.430 | 5.500 | 5.500 | 15,421 |
| 2024-08-19 | 5.560 | 5.560 | 5.450 | 5.460 | 5.460 | 19,212 |
| 2024-08-16 | 5.550 | 5.550 | 5.470 | 5.530 | 5.530 | 18,961 |
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.