Athens Medical C.S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.620	1.675	1.610	1.630	1.586	5,541
2023-03-02	1.630	1.665	1.610	1.665	1.620	11,130
2023-03-01	1.660	1.690	1.650	1.670	1.625	9,319
2023-02-28	1.685	1.700	1.625	1.700	1.655	5,001
2023-02-24	1.700	1.735	1.680	1.700	1.655	6,621
2023-02-23	1.740	1.740	1.710	1.740	1.693	1,999
2023-02-22	1.705	1.745	1.705	1.730	1.684	1,220
2023-02-21	1.760	1.770	1.705	1.750	1.703	10,069
2023-02-20	1.740	1.780	1.730	1.760	1.713	26,640
2023-02-17	1.755	1.755	1.695	1.740	1.693	9,910
2023-02-16	1.625	1.800	1.625	1.755	1.708	57,100
2023-02-15	1.695	1.695	1.640	1.675	1.630	6,715
2023-02-14	1.695	1.695	1.675	1.675	1.630	460
2023-02-13	1.695	1.695	1.650	1.670	1.625	13,012
2023-02-10	1.680	1.715	1.640	1.655	1.611	21,914
2023-02-09	1.685	1.710	1.670	1.700	1.655	25,301
2023-02-08	1.665	1.685	1.655	1.670	1.625	44,370
2023-02-07	1.650	1.675	1.650	1.655	1.611	29,733
2023-02-06	1.665	1.680	1.640	1.680	1.635	12,109
2023-02-03	1.635	1.665	1.635	1.665	1.620	26,599
2023-02-02	1.635	1.670	1.630	1.635	1.591	7,332
2023-02-01	1.615	1.655	1.590	1.635	1.591	23,274
2023-01-31	1.675	1.680	1.625	1.655	1.611	7,019
2023-01-30	1.690	1.690	1.645	1.680	1.635	1,888
2023-01-27	1.645	1.685	1.645	1.680	1.635	7,454
2023-01-26	1.690	1.700	1.640	1.685	1.640	5,916
2023-01-25	1.630	1.680	1.620	1.675	1.630	3,164
2023-01-24	1.650	1.690	1.625	1.680	1.635	16,100
2023-01-23	1.630	1.655	1.600	1.650	1.606	9,296
2023-01-20	1.620	1.660	1.610	1.640	1.596	9,896
2023-01-19	1.630	1.675	1.625	1.670	1.625	2,521
2023-01-18	1.670	1.710	1.670	1.695	1.650	6,351
2023-01-17	1.660	1.685	1.620	1.670	1.625	10,755
2023-01-16	1.610	1.670	1.610	1.635	1.591	14,231
2023-01-13	1.650	1.690	1.630	1.670	1.625	4,295
2023-01-12	1.680	1.685	1.650	1.680	1.635	1,815
2023-01-11	1.670	1.700	1.650	1.695	1.650	14,587
2023-01-10	1.710	1.740	1.670	1.705	1.659	9,695
2023-01-09	1.730	1.755	1.650	1.725	1.679	27,032
2023-01-05	1.690	1.730	1.670	1.700	1.655	42,060
2023-01-04	1.570	1.685	1.560	1.670	1.625	51,778
2023-01-03	1.405	1.545	1.405	1.545	1.504	18,617
2023-01-02	1.435	1.435	1.400	1.405	1.367	1,475
2022-12-30	1.410	1.420	1.395	1.420	1.382	2,625
2022-12-29	1.400	1.420	1.400	1.410	1.372	3,300
2022-12-28	1.450	1.450	1.390	1.390	1.353	4,610
2022-12-27	1.455	1.455	1.450	1.450	1.411	1,010
2022-12-23	1.415	1.440	1.410	1.440	1.401	13,251
2022-12-22	1.420	1.420	1.380	1.415	1.377	549
2022-12-21	1.400	1.450	1.400	1.420	1.382	2,251
2022-12-20	1.370	1.415	1.365	1.415	1.377	550
2022-12-19	1.430	1.430	1.370	1.430	1.392	3,332
2022-12-16	1.435	1.435	1.390	1.430	1.392	849
2022-12-15	1.450	1.455	1.450	1.450	1.411	5
2022-12-14	1.415	1.460	1.400	1.450	1.411	3,686
2022-12-13	1.410	1.430	1.410	1.415	1.377	2,320
2022-12-12	1.340	1.400	1.340	1.375	1.338	2,190
2022-12-09	1.395	1.445	1.360	1.370	1.333	2,409
2022-12-08	1.370	1.395	1.370	1.395	1.358	9,183
2022-12-07	1.355	1.355	1.320	1.345	1.309	3,170

← NewerPage 16 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.