Athens Medical C.S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.805 | 1.835 | 1.800 | 1.820 | 1.799 | 4,401 |
| 2024-02-14 | 1.790 | 1.830 | 1.775 | 1.790 | 1.769 | 17,224 |
| 2024-02-13 | 1.815 | 1.850 | 1.810 | 1.820 | 1.799 | 2,114 |
| 2024-02-12 | 1.840 | 1.870 | 1.810 | 1.845 | 1.824 | 2,359 |
| 2024-02-09 | 1.880 | 1.900 | 1.815 | 1.840 | 1.819 | 10,002 |
| 2024-02-08 | 1.865 | 1.895 | 1.830 | 1.865 | 1.844 | 12,451 |
| 2024-02-07 | 1.885 | 1.950 | 1.845 | 1.845 | 1.824 | 17,210 |
| 2024-02-06 | 2.000 | 2.010 | 1.920 | 1.935 | 1.913 | 21,805 |
| 2024-02-05 | 1.850 | 2.030 | 1.800 | 1.950 | 1.928 | 33,863 |
| 2024-02-02 | 1.880 | 1.960 | 1.820 | 1.930 | 1.908 | 28,117 |
| 2024-02-01 | 1.850 | 1.880 | 1.840 | 1.850 | 1.829 | 8,615 |
| 2024-01-31 | 1.845 | 1.870 | 1.800 | 1.850 | 1.829 | 16,495 |
| 2024-01-30 | 1.760 | 1.835 | 1.760 | 1.830 | 1.809 | 5,692 |
| 2024-01-29 | 1.800 | 1.845 | 1.800 | 1.800 | 1.779 | 3,210 |
| 2024-01-26 | 1.835 | 1.880 | 1.800 | 1.845 | 1.824 | 4,602 |
| 2024-01-25 | 1.800 | 1.840 | 1.795 | 1.800 | 1.779 | 15,279 |
| 2024-01-24 | 1.835 | 1.835 | 1.790 | 1.795 | 1.774 | 4,539 |
| 2024-01-23 | 1.865 | 1.865 | 1.780 | 1.820 | 1.799 | 3,518 |
| 2024-01-22 | 1.875 | 1.875 | 1.800 | 1.835 | 1.814 | 996 |
| 2024-01-19 | 1.855 | 1.855 | 1.800 | 1.815 | 1.794 | 7,979 |
| 2024-01-18 | 1.830 | 1.860 | 1.800 | 1.855 | 1.834 | 12,065 |
| 2024-01-17 | 1.830 | 1.830 | 1.785 | 1.800 | 1.779 | 2,100 |
| 2024-01-16 | 1.790 | 1.835 | 1.790 | 1.810 | 1.789 | 5,244 |
| 2024-01-15 | 1.820 | 1.880 | 1.820 | 1.865 | 1.844 | 1,276 |
| 2024-01-12 | 1.875 | 1.880 | 1.835 | 1.875 | 1.853 | 3,635 |
| 2024-01-11 | 1.875 | 1.880 | 1.835 | 1.855 | 1.834 | 3,971 |
| 2024-01-10 | 1.820 | 1.860 | 1.820 | 1.860 | 1.839 | 8,853 |
| 2024-01-09 | 1.840 | 1.860 | 1.810 | 1.855 | 1.834 | 9,652 |
| 2024-01-08 | 1.860 | 1.860 | 1.810 | 1.840 | 1.819 | 1,755 |
| 2024-01-05 | 1.880 | 1.880 | 1.795 | 1.850 | 1.829 | 16,588 |
| 2024-01-04 | 1.880 | 1.880 | 1.815 | 1.840 | 1.819 | 5,333 |
| 2024-01-03 | 1.885 | 1.885 | 1.815 | 1.860 | 1.839 | 7,081 |
| 2024-01-02 | 1.875 | 1.880 | 1.805 | 1.870 | 1.849 | 2,121 |
| 2023-12-29 | 1.885 | 1.885 | 1.805 | 1.845 | 1.824 | 11,838 |
| 2023-12-28 | 1.800 | 1.870 | 1.800 | 1.850 | 1.829 | 9,210 |
| 2023-12-27 | 1.815 | 1.855 | 1.790 | 1.820 | 1.799 | 20,060 |
| 2023-12-22 | 1.790 | 1.870 | 1.750 | 1.815 | 1.794 | 56,804 |
| 2023-12-21 | 1.830 | 1.850 | 1.750 | 1.795 | 1.774 | 10,045 |
| 2023-12-20 | 1.925 | 1.925 | 1.835 | 1.840 | 1.819 | 6,512 |
| 2023-12-19 | 1.840 | 1.930 | 1.840 | 1.880 | 1.858 | 2,406 |
| 2023-12-18 | 1.820 | 1.940 | 1.820 | 1.925 | 1.903 | 4,994 |
| 2023-12-15 | 1.925 | 1.930 | 1.900 | 1.910 | 1.888 | 10,754 |
| 2023-12-14 | 1.885 | 1.950 | 1.815 | 1.940 | 1.918 | 16,941 |
| 2023-12-13 | 1.885 | 1.885 | 1.850 | 1.855 | 1.834 | 100 |
| 2023-12-12 | 1.870 | 1.870 | 1.865 | 1.870 | 1.849 | 300 |
| 2023-12-11 | 1.820 | 1.870 | 1.815 | 1.815 | 1.794 | 1,730 |
| 2023-12-08 | 1.880 | 1.890 | 1.860 | 1.870 | 1.849 | 8,485 |
| 2023-12-07 | 1.820 | 1.870 | 1.815 | 1.850 | 1.829 | 5,733 |
| 2023-12-06 | 1.835 | 1.835 | 1.815 | 1.820 | 1.799 | 2,234 |
| 2023-12-05 | 1.800 | 1.840 | 1.760 | 1.775 | 1.755 | 20,543 |
| 2023-12-04 | 1.770 | 1.805 | 1.750 | 1.805 | 1.784 | 1,537 |
| 2023-12-01 | 1.790 | 1.795 | 1.740 | 1.775 | 1.755 | 5,348 |
| 2023-11-30 | 1.825 | 1.825 | 1.770 | 1.795 | 1.774 | 148 |
| 2023-11-29 | 1.760 | 1.795 | 1.750 | 1.770 | 1.750 | 2,069 |
| 2023-11-28 | 1.790 | 1.790 | 1.715 | 1.780 | 1.760 | 1,701 |
| 2023-11-27 | 1.795 | 1.795 | 1.720 | 1.780 | 1.760 | 901 |
| 2023-11-24 | 1.730 | 1.800 | 1.730 | 1.785 | 1.765 | 3,044 |
| 2023-11-23 | 1.740 | 1.785 | 1.740 | 1.780 | 1.760 | 3,361 |
| 2023-11-22 | 1.745 | 1.745 | 1.650 | 1.740 | 1.720 | 3,852 |
| 2023-11-21 | 1.770 | 1.770 | 1.680 | 1.745 | 1.725 | 1,370 |
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.