Athens Water Supply and Sewerage Company S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.420	13.480	13.180	13.480	13.480	112,385
2026-10-15	13.100	13.560	13.100	13.420	13.420	95,061
2026-10-14	13.280	13.500	13.220	13.280	13.280	111,187
2026-10-13	12.380	13.440	12.240	13.280	13.280	212,928
2026-10-12	12.200	12.520	11.960	12.380	12.380	147,142
2026-10-09	12.000	12.100	11.800	12.000	12.000	87,424
2026-10-08	12.080	12.160	11.740	11.820	11.820	57,717
2026-10-07	12.500	12.500	12.040	12.200	12.200	61,662
2026-10-06	12.140	12.580	12.140	12.500	12.500	67,288
2026-10-05	12.200	12.480	12.100	12.300	12.300	47,140
2026-10-02	12.100	12.520	12.100	12.280	12.280	52,092
2026-10-01	12.360	12.620	11.980	12.420	12.420	101,932
2026-09-30	12.220	12.380	12.200	12.320	12.320	63,544
2026-09-29	12.460	12.620	12.200	12.340	12.340	85,546
2026-09-28	11.960	12.440	11.960	12.440	12.440	64,403
2026-09-25	11.920	12.240	11.920	12.160	12.160	45,944
2026-09-24	12.160	12.220	11.820	12.120	12.120	55,935
2026-09-23	12.480	12.480	12.100	12.240	12.240	38,866
2026-09-22	12.200	12.480	12.080	12.480	12.480	41,763
2026-09-21	12.480	12.480	12.040	12.200	12.200	62,282
2026-09-18	12.140	12.480	12.020	12.480	12.480	1,234,077
2026-09-17	12.160	12.360	11.960	12.360	12.360	75,248
2026-09-16	11.760	12.280	11.760	12.280	12.280	95,115
2026-09-15	11.500	11.880	11.300	11.800	11.800	55,339
2026-09-14	12.000	12.000	11.580	11.580	11.580	58,766
2026-09-11	12.000	12.200	11.820	12.000	12.000	49,230
2026-09-10	12.000	12.140	11.700	12.020	12.020	55,720
2026-09-09	11.840	12.340	11.840	12.020	12.020	53,356
2026-09-08	12.200	12.240	11.900	12.120	12.120	67,993
2026-09-07	12.280	12.300	12.120	12.200	12.200	29,744
2026-09-04	12.200	12.400	12.180	12.280	12.280	38,130
2026-09-03	12.120	12.320	12.120	12.200	12.200	60,790
2026-09-02	12.500	12.560	12.140	12.220	12.220	85,243
2026-09-01	12.580	12.800	12.280	12.500	12.500	72,281
2026-08-31	12.520	12.800	12.400	12.740	12.740	149,334
2026-08-28	12.500	12.660	12.200	12.520	12.520	100,854
2026-08-27	12.700	12.800	12.260	12.260	12.260	104,269
2026-08-26	12.380	12.720	12.260	12.700	12.700	114,656
2026-08-25	12.400	12.500	12.220	12.380	12.380	47,791
2026-08-24	11.940	12.760	11.940	12.400	12.400	142,027
2026-08-21	11.800	12.140	11.700	12.140	12.140	82,365
2026-08-20	11.840	11.900	11.560	11.780	11.780	63,586
2026-08-19	11.620	11.840	11.560	11.840	11.840	49,282
2026-08-18	11.580	11.860	11.580	11.780	11.780	29,147
2026-08-17	11.800	11.920	11.640	11.660	11.660	38,393
2026-08-14	11.560	12.000	11.560	11.800	11.800	75,144
2026-08-13	11.900	11.900	11.420	11.620	11.620	73,455
2026-08-12	11.660	11.840	11.400	11.800	11.800	71,450
2026-08-11	10.860	11.700	10.800	11.500	11.500	138,624
2026-08-10	11.020	11.020	10.820	10.860	10.860	52,810
2026-08-07	11.120	11.120	10.840	10.980	10.980	70,450
2026-08-06	11.320	11.320	11.020	11.120	11.120	32,732
2026-08-05	11.340	11.340	11.000	11.240	11.240	105,845
2026-08-04	11.460	11.520	11.220	11.340	11.340	68,870
2026-08-03	11.380	11.540	11.320	11.460	11.460	48,525
2026-07-31	11.500	11.500	11.280	11.380	11.380	72,899
2026-07-30	11.300	11.500	11.200	11.380	11.380	38,793
2026-07-29	11.560	11.560	11.240	11.380	11.380	43,462
2026-07-28	11.280	11.540	11.200	11.380	11.380	112,927
2026-07-27	11.320	11.500	11.120	11.280	11.280	65,336

Page 1 of 3 · 128 trading daysOlder →

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.