Athens Medical C.S.A. historical data

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

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

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.