Athens Medical C.S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.700 | 1.700 | 1.655 | 1.695 | 1.676 | 320 |
| 2024-05-20 | 1.700 | 1.700 | 1.650 | 1.695 | 1.676 | 1,306 |
| 2024-05-17 | 1.645 | 1.700 | 1.610 | 1.685 | 1.666 | 8,029 |
| 2024-05-16 | 1.725 | 1.725 | 1.680 | 1.725 | 1.705 | 395 |
| 2024-05-15 | 1.740 | 1.740 | 1.645 | 1.725 | 1.705 | 1,294 |
| 2024-05-14 | 1.695 | 1.725 | 1.645 | 1.705 | 1.685 | 62,818 |
| 2024-05-13 | 1.735 | 1.735 | 1.630 | 1.670 | 1.651 | 7,244 |
| 2024-05-10 | 1.620 | 1.730 | 1.600 | 1.695 | 1.676 | 5,968 |
| 2024-05-09 | 1.690 | 1.715 | 1.640 | 1.685 | 1.666 | 2,915 |
| 2024-05-08 | 1.740 | 1.740 | 1.700 | 1.700 | 1.681 | 830 |
| 2024-05-02 | 1.730 | 1.730 | 1.700 | 1.700 | 1.681 | 2,010 |
| 2024-04-30 | 1.675 | 1.705 | 1.675 | 1.700 | 1.681 | 2,246 |
| 2024-04-29 | 1.615 | 1.675 | 1.615 | 1.660 | 1.641 | 2,292 |
| 2024-04-26 | 1.665 | 1.665 | 1.615 | 1.615 | 1.596 | 230 |
| 2024-04-25 | 1.675 | 1.675 | 1.610 | 1.615 | 1.596 | 5,322 |
| 2024-04-24 | 1.690 | 1.700 | 1.630 | 1.640 | 1.621 | 1,902 |
| 2024-04-23 | 1.590 | 1.700 | 1.590 | 1.650 | 1.631 | 3,739 |
| 2024-04-22 | 1.720 | 1.720 | 1.615 | 1.640 | 1.621 | 1,397 |
| 2024-04-19 | 1.580 | 1.690 | 1.580 | 1.685 | 1.666 | 4,311 |
| 2024-04-18 | 1.580 | 1.620 | 1.570 | 1.580 | 1.562 | 7,288 |
| 2024-04-17 | 1.590 | 1.600 | 1.580 | 1.590 | 1.572 | 8,300 |
| 2024-04-16 | 1.680 | 1.680 | 1.585 | 1.625 | 1.606 | 1,552 |
| 2024-04-15 | 1.675 | 1.680 | 1.580 | 1.680 | 1.661 | 2,195 |
| 2024-04-12 | 1.660 | 1.685 | 1.625 | 1.630 | 1.611 | 14,102 |
| 2024-04-11 | 1.690 | 1.700 | 1.680 | 1.685 | 1.666 | 2,665 |
| 2024-04-10 | 1.710 | 1.710 | 1.700 | 1.700 | 1.681 | 5,044 |
| 2024-04-09 | 1.690 | 1.690 | 1.670 | 1.690 | 1.671 | 5,438 |
| 2024-04-08 | 1.705 | 1.710 | 1.690 | 1.690 | 1.671 | 620 |
| 2024-04-05 | 1.715 | 1.720 | 1.690 | 1.690 | 1.671 | 3,599 |
| 2024-04-04 | 1.680 | 1.725 | 1.680 | 1.700 | 1.681 | 4,584 |
| 2024-04-03 | 1.765 | 1.765 | 1.680 | 1.720 | 1.700 | 517 |
| 2024-04-02 | 1.775 | 1.790 | 1.705 | 1.720 | 1.700 | 7,884 |
| 2024-03-28 | 1.780 | 1.785 | 1.735 | 1.745 | 1.725 | 1,338 |
| 2024-03-27 | 1.795 | 1.795 | 1.740 | 1.745 | 1.725 | 1,197 |
| 2024-03-26 | 1.835 | 1.835 | 1.725 | 1.760 | 1.740 | 3,850 |
| 2024-03-22 | 1.795 | 1.825 | 1.750 | 1.795 | 1.774 | 2,934 |
| 2024-03-21 | 1.835 | 1.835 | 1.785 | 1.785 | 1.765 | 291 |
| 2024-03-20 | 1.800 | 1.840 | 1.770 | 1.785 | 1.765 | 1,835 |
| 2024-03-19 | 1.785 | 1.820 | 1.765 | 1.795 | 1.774 | 1,416 |
| 2024-03-15 | 1.780 | 1.825 | 1.780 | 1.785 | 1.765 | 770 |
| 2024-03-14 | 1.815 | 1.815 | 1.775 | 1.780 | 1.760 | 95 |
| 2024-03-13 | 1.740 | 1.810 | 1.730 | 1.780 | 1.760 | 1,980 |
| 2024-03-12 | 1.775 | 1.795 | 1.735 | 1.790 | 1.769 | 2,521 |
| 2024-03-11 | 1.810 | 1.810 | 1.730 | 1.755 | 1.735 | 4,399 |
| 2024-03-08 | 1.810 | 1.810 | 1.770 | 1.785 | 1.765 | 2,906 |
| 2024-03-07 | 1.800 | 1.820 | 1.790 | 1.790 | 1.769 | 33,097 |
| 2024-03-06 | 1.850 | 1.900 | 1.815 | 1.830 | 1.809 | 3,865 |
| 2024-03-05 | 1.760 | 1.890 | 1.760 | 1.850 | 1.829 | 18,238 |
| 2024-03-04 | 1.770 | 1.815 | 1.760 | 1.760 | 1.740 | 6,832 |
| 2024-03-01 | 1.830 | 1.830 | 1.790 | 1.800 | 1.779 | 4,810 |
| 2024-02-29 | 1.830 | 1.830 | 1.770 | 1.800 | 1.779 | 4,112 |
| 2024-02-28 | 1.815 | 1.815 | 1.770 | 1.770 | 1.750 | 2,520 |
| 2024-02-27 | 1.780 | 1.810 | 1.780 | 1.790 | 1.769 | 6,920 |
| 2024-02-26 | 1.770 | 1.810 | 1.750 | 1.785 | 1.765 | 4,992 |
| 2024-02-23 | 1.780 | 1.800 | 1.760 | 1.785 | 1.765 | 1,281 |
| 2024-02-22 | 1.795 | 1.820 | 1.780 | 1.780 | 1.760 | 3,062 |
| 2024-02-21 | 1.825 | 1.825 | 1.770 | 1.795 | 1.774 | 4,694 |
| 2024-02-20 | 1.800 | 1.820 | 1.770 | 1.800 | 1.779 | 2,835 |
| 2024-02-19 | 1.770 | 1.835 | 1.770 | 1.800 | 1.779 | 1,660 |
| 2024-02-16 | 1.830 | 1.830 | 1.750 | 1.820 | 1.799 | 3,465 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-18 | 0.0700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.