Athens Medical C.S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.775	1.775	1.750	1.760	1.740	2,175
2023-11-17	1.780	1.780	1.730	1.755	1.735	628
2023-11-16	1.620	1.780	1.620	1.780	1.760	355
2023-11-15	1.820	1.820	1.730	1.780	1.760	2,865
2023-11-14	1.790	1.790	1.775	1.785	1.765	1,810
2023-11-13	1.765	1.800	1.710	1.740	1.720	47,517
2023-11-10	1.770	1.770	1.700	1.740	1.720	1,560
2023-11-09	1.785	1.785	1.705	1.770	1.750	2,940
2023-11-08	1.770	1.770	1.700	1.730	1.710	1,335
2023-11-07	1.770	1.770	1.730	1.770	1.750	6,460
2023-11-06	1.795	1.800	1.720	1.775	1.755	205
2023-11-03	1.715	1.720	1.715	1.720	1.700	1,999
2023-11-02	1.680	1.720	1.680	1.700	1.681	2,374
2023-11-01	1.660	1.695	1.610	1.675	1.656	8,890
2023-10-31	1.660	1.690	1.640	1.680	1.661	1,045
2023-10-30	1.630	1.685	1.600	1.655	1.636	2,840
2023-10-27	1.705	1.705	1.655	1.700	1.681	90
2023-10-26	1.650	1.730	1.650	1.700	1.681	700
2023-10-25	1.740	1.760	1.655	1.720	1.700	545
2023-10-24	1.740	1.740	1.700	1.715	1.695	765
2023-10-23	1.735	1.735	1.665	1.700	1.681	273
2023-10-20	1.740	1.750	1.670	1.700	1.681	1,098
2023-10-19	1.750	1.780	1.700	1.700	1.681	1,322
2023-10-18	1.710	1.780	1.700	1.780	1.760	292
2023-10-17	1.795	1.795	1.795	1.795	1.774	10
2023-10-16	1.740	1.750	1.700	1.750	1.730	7,568
2023-10-13	1.685	1.795	1.685	1.750	1.730	8,971
2023-10-12	1.845	1.850	1.710	1.785	1.765	4,512
2023-10-11	1.795	1.795	1.795	1.795	1.774	75
2023-10-10	1.710	1.760	1.700	1.760	1.740	3,404
2023-10-09	1.680	1.755	1.680	1.710	1.690	5,775
2023-10-06	1.830	1.830	1.830	1.830	1.809	86
2023-10-05	1.760	1.760	1.700	1.740	1.720	4,520
2023-10-04	1.760	1.760	1.720	1.760	1.740	1,344
2023-10-03	1.730	1.790	1.695	1.780	1.760	757
2023-10-02	1.845	1.845	1.790	1.810	1.789	2,185
2023-09-29	1.820	1.820	1.785	1.790	1.769	1,573
2023-09-28	1.790	1.795	1.715	1.795	1.774	1,810
2023-09-27	1.800	1.800	1.800	1.800	1.779	0
2023-09-26	1.840	1.840	1.720	1.800	1.779	8,683
2023-09-25	1.760	1.845	1.760	1.830	1.809	354
2023-09-22	1.805	1.810	1.725	1.810	1.789	191
2023-09-21	1.770	1.810	1.700	1.810	1.789	2,240
2023-09-20	1.770	1.810	1.720	1.770	1.750	3,287
2023-09-19	1.760	1.780	1.730	1.780	1.760	1,491
2023-09-18	1.770	1.840	1.770	1.820	1.799	1,224
2023-09-15	1.850	1.850	1.805	1.840	1.819	692
2023-09-14	1.765	1.835	1.730	1.830	1.809	3,037
2023-09-13	1.800	1.880	1.770	1.845	1.824	1,587
2023-09-12	1.815	1.850	1.800	1.850	1.829	14,096
2023-09-11	1.925	1.925	1.850	1.905	1.883	5,115
2023-09-08	1.890	1.890	1.795	1.890	1.868	255,087
2023-09-07	1.870	1.955	1.805	1.830	1.809	10,109
2023-09-06	1.970	1.970	1.880	1.940	1.888	1,553
2023-09-05	1.940	1.975	1.930	1.970	1.917	2,496
2023-09-04	1.950	1.980	1.920	1.940	1.888	4,170
2023-09-01	1.885	1.990	1.860	1.965	1.912	756,564
2023-08-31	1.890	1.945	1.880	1.940	1.888	1,381
2023-08-30	1.910	1.960	1.900	1.950	1.898	11,485
2023-08-29	1.975	1.975	1.910	1.960	1.908	1,553

← NewerPage 13 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.