Athens Medical C.S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	1.485	1.485	1.440	1.460	1.421	1,690
2023-06-01	1.480	1.480	1.450	1.450	1.411	2,916
2023-05-31	1.490	1.490	1.460	1.480	1.440	4,456
2023-05-30	1.500	1.500	1.450	1.460	1.421	11,950
2023-05-29	1.435	1.490	1.430	1.480	1.440	12,102
2023-05-26	1.420	1.470	1.400	1.450	1.411	14,910
2023-05-25	1.400	1.460	1.400	1.410	1.372	9,272
2023-05-24	1.470	1.470	1.400	1.430	1.392	2,367
2023-05-23	1.495	1.495	1.420	1.420	1.382	7,084
2023-05-22	1.470	1.480	1.435	1.475	1.436	19,086
2023-05-19	1.385	1.430	1.385	1.425	1.387	6,912
2023-05-18	1.420	1.420	1.375	1.420	1.382	6,274
2023-05-17	1.440	1.440	1.385	1.410	1.372	3,294
2023-05-16	1.410	1.435	1.410	1.420	1.382	9,140
2023-05-15	1.410	1.445	1.410	1.430	1.392	6,131
2023-05-12	1.440	1.440	1.395	1.410	1.372	12,182
2023-05-11	1.430	1.445	1.410	1.425	1.387	8,034
2023-05-10	1.420	1.430	1.420	1.430	1.392	7,591
2023-05-09	1.425	1.430	1.400	1.425	1.387	1,662
2023-05-08	1.400	1.430	1.400	1.405	1.367	7,460
2023-05-05	1.425	1.430	1.400	1.430	1.392	4,730
2023-05-04	1.420	1.430	1.405	1.410	1.372	12,409
2023-05-03	1.475	1.480	1.405	1.440	1.401	33,775
2023-05-02	1.495	1.530	1.435	1.465	1.426	30,546
2023-04-28	1.570	1.570	1.515	1.570	1.528	2,037
2023-04-27	1.560	1.560	1.520	1.560	1.518	795
2023-04-26	1.510	1.555	1.510	1.530	1.489	1,905
2023-04-25	1.495	1.560	1.490	1.530	1.489	2,994
2023-04-24	1.550	1.580	1.525	1.555	1.513	1,345
2023-04-21	1.510	1.550	1.500	1.550	1.509	4,201
2023-04-20	1.580	1.580	1.515	1.545	1.504	3,516
2023-04-19	1.520	1.585	1.520	1.545	1.504	4,520
2023-04-18	1.510	1.600	1.510	1.555	1.513	7,021
2023-04-13	1.570	1.570	1.505	1.515	1.474	3,519
2023-04-12	1.540	1.550	1.515	1.540	1.499	3,174
2023-04-11	1.525	1.585	1.525	1.555	1.513	2,587
2023-04-06	1.530	1.540	1.520	1.530	1.489	1,725
2023-04-05	1.470	1.590	1.470	1.560	1.518	1,883
2023-04-04	1.570	1.570	1.520	1.520	1.479	3,450
2023-04-03	1.500	1.525	1.500	1.520	1.479	5,043
2023-03-31	1.525	1.525	1.500	1.525	1.484	2,089
2023-03-30	1.520	1.525	1.495	1.525	1.484	2,880
2023-03-29	1.535	1.535	1.500	1.525	1.484	27,914
2023-03-28	1.545	1.545	1.480	1.535	1.494	4,630
2023-03-27	1.545	1.545	1.480	1.525	1.484	1,998
2023-03-24	1.520	1.530	1.480	1.505	1.465	6,435
2023-03-23	1.555	1.560	1.555	1.560	1.518	1,250
2023-03-22	1.535	1.560	1.535	1.560	1.518	3,710
2023-03-21	1.560	1.560	1.510	1.535	1.494	7,112
2023-03-20	1.490	1.525	1.490	1.525	1.484	11,199
2023-03-17	1.600	1.600	1.520	1.555	1.513	4,374
2023-03-16	1.630	1.630	1.480	1.545	1.504	5,245
2023-03-15	1.645	1.645	1.500	1.555	1.513	7,127
2023-03-14	1.580	1.600	1.540	1.595	1.552	20,470
2023-03-13	1.575	1.600	1.525	1.555	1.513	11,199
2023-03-10	1.575	1.640	1.575	1.640	1.596	5,455
2023-03-09	1.585	1.665	1.585	1.640	1.596	10,967
2023-03-08	1.575	1.600	1.570	1.585	1.543	2,932
2023-03-07	1.555	1.610	1.555	1.610	1.567	2,956
2023-03-06	1.585	1.620	1.575	1.595	1.552	6,936

← NewerPage 15 of 21 · 1,242 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.