Athens Medical C.S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.975	1.975	1.910	1.960	1.908	1,553
2023-08-28	1.980	1.980	1.930	1.950	1.898	3,656
2023-08-25	1.945	1.950	1.910	1.950	1.898	2,164
2023-08-24	1.900	1.960	1.900	1.930	1.878	7,994
2023-08-23	1.980	1.980	1.880	1.975	1.922	412
2023-08-22	1.930	1.970	1.930	1.960	1.908	1,783
2023-08-21	1.970	1.970	1.900	1.935	1.883	1,035
2023-08-18	1.990	1.990	1.850	1.915	1.864	4,607
2023-08-17	1.970	1.970	1.875	1.925	1.873	2,250
2023-08-16	1.970	1.970	1.880	1.910	1.859	1,425
2023-08-14	1.880	1.930	1.880	1.930	1.878	4,317
2023-08-11	1.935	1.980	1.880	1.940	1.888	23,733
2023-08-10	2.050	2.050	1.940	1.980	1.927	7,568
2023-08-09	2.040	2.040	1.985	2.030	1.976	4,822
2023-08-08	2.050	2.050	1.985	2.020	1.966	3,052
2023-08-07	2.040	2.100	2.010	2.060	2.005	5,577
2023-08-04	2.050	2.080	2.010	2.070	2.015	19,001
2023-08-03	1.980	2.050	1.980	2.050	1.995	10,740
2023-08-02	2.000	2.000	1.920	1.990	1.937	28,048
2023-08-01	2.090	2.090	2.030	2.030	1.976	16,392
2023-07-31	2.110	2.110	2.000	2.050	1.995	5,190
2023-07-28	2.050	2.110	2.040	2.070	2.015	11,784
2023-07-27	2.030	2.100	1.970	2.090	2.034	16,270
2023-07-26	2.040	2.040	1.980	2.010	1.956	10,997
2023-07-25	2.020	2.050	1.985	2.020	1.966	14,080
2023-07-24	2.000	2.030	1.980	2.020	1.966	1,316
2023-07-21	2.020	2.020	2.000	2.020	1.966	8,912
2023-07-20	2.030	2.080	1.980	2.030	1.976	3,974
2023-07-19	1.975	2.030	1.970	2.030	1.976	20,142
2023-07-18	2.000	2.000	1.970	1.980	1.927	15,069
2023-07-17	1.975	2.050	1.975	2.030	1.976	3,733
2023-07-14	2.090	2.100	1.990	2.050	1.995	17,197
2023-07-13	2.110	2.110	2.030	2.080	2.024	12,801
2023-07-12	2.130	2.150	2.070	2.120	2.063	7,281
2023-07-11	2.110	2.150	2.090	2.150	2.092	76,645
2023-07-10	2.070	2.110	1.970	2.110	2.054	52,289
2023-07-07	2.070	2.070	2.000	2.070	2.015	40,390
2023-07-06	2.040	2.070	1.980	2.070	2.015	59,341
2023-07-05	1.920	2.050	1.920	2.040	1.985	77,065
2023-07-04	1.920	1.950	1.890	1.920	1.869	40,654
2023-07-03	1.745	1.880	1.745	1.870	1.820	87,390
2023-06-30	1.715	1.725	1.675	1.715	1.669	23,455
2023-06-29	1.635	1.675	1.600	1.660	1.616	6,570
2023-06-28	1.655	1.655	1.610	1.620	1.577	6,282
2023-06-27	1.670	1.680	1.605	1.620	1.577	4,143
2023-06-26	1.745	1.745	1.610	1.650	1.606	4,288
2023-06-23	1.750	1.750	1.660	1.700	1.655	5,436
2023-06-22	1.745	1.745	1.705	1.725	1.679	1,044
2023-06-21	1.770	1.770	1.720	1.760	1.713	4,520
2023-06-20	1.705	1.775	1.700	1.750	1.703	7,930
2023-06-19	1.780	1.780	1.715	1.755	1.708	13,181
2023-06-16	1.690	1.770	1.630	1.760	1.713	29,495
2023-06-15	1.695	1.695	1.650	1.685	1.640	3,760
2023-06-14	1.655	1.710	1.655	1.685	1.640	27,260
2023-06-13	1.660	1.660	1.615	1.630	1.586	7,071
2023-06-12	1.685	1.695	1.600	1.645	1.601	19,338
2023-06-09	1.640	1.705	1.640	1.685	1.640	25,897
2023-06-08	1.595	1.640	1.590	1.640	1.596	20,474
2023-06-07	1.510	1.575	1.490	1.575	1.533	45,698
2023-06-06	1.470	1.505	1.435	1.505	1.465	28,709

← NewerPage 14 of 21 · 1,243 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.