Athens Medical C.S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	1.325	1.355	1.320	1.355	1.319	1,160
2022-12-05	1.360	1.380	1.340	1.370	1.333	3,700
2022-12-02	1.375	1.375	1.325	1.355	1.319	6,453
2022-12-01	1.370	1.380	1.340	1.370	1.333	5,198
2022-11-30	1.335	1.370	1.320	1.370	1.333	3,863
2022-11-29	1.380	1.380	1.380	1.380	1.343	163
2022-11-28	1.400	1.400	1.350	1.370	1.333	2,060
2022-11-25	1.335	1.415	1.330	1.410	1.372	6,135
2022-11-24	1.355	1.355	1.350	1.350	1.314	2,725
2022-11-23	1.305	1.355	1.305	1.355	1.319	3,721
2022-11-22	1.355	1.355	1.355	1.355	1.319	110
2022-11-21	1.320	1.340	1.300	1.340	1.304	1,008
2022-11-18	1.305	1.370	1.305	1.340	1.304	1,125
2022-11-17	1.400	1.400	1.300	1.335	1.299	11,386
2022-11-16	1.320	1.420	1.320	1.395	1.358	741
2022-11-15	1.320	1.380	1.315	1.365	1.328	8,395
2022-11-14	1.350	1.350	1.340	1.345	1.309	2,499
2022-11-11	1.345	1.345	1.320	1.340	1.304	1,720
2022-11-10	1.315	1.345	1.295	1.345	1.309	4,514
2022-11-09	1.320	1.340	1.310	1.315	1.280	2,773
2022-11-08	1.330	1.370	1.310	1.320	1.285	14,514
2022-11-07	1.360	1.360	1.340	1.360	1.324	5,288
2022-11-04	1.345	1.365	1.335	1.365	1.328	475
2022-11-03	1.385	1.385	1.340	1.340	1.304	3,670
2022-11-02	1.350	1.390	1.330	1.390	1.353	1,955
2022-11-01	1.370	1.380	1.340	1.380	1.343	1,160
2022-10-31	1.320	1.370	1.315	1.370	1.333	10,692
2022-10-27	1.345	1.350	1.330	1.345	1.309	1,800
2022-10-26	1.310	1.340	1.300	1.335	1.299	2,455
2022-10-25	1.320	1.345	1.295	1.345	1.309	3,330
2022-10-24	1.315	1.360	1.315	1.355	1.319	3,717
2022-10-21	1.325	1.335	1.290	1.335	1.299	6,416
2022-10-20	1.280	1.330	1.280	1.320	1.285	17,880
2022-10-19	1.320	1.320	1.285	1.315	1.280	15,650
2022-10-18	1.325	1.335	1.310	1.325	1.290	2,320
2022-10-17	1.285	1.315	1.285	1.305	1.270	5,970
2022-10-14	1.280	1.330	1.265	1.330	1.294	4,935
2022-10-13	1.280	1.320	1.275	1.320	1.285	2,053
2022-10-12	1.270	1.300	1.270	1.285	1.251	6,623
2022-10-11	1.280	1.315	1.275	1.300	1.265	12,029
2022-10-10	1.280	1.345	1.280	1.330	1.294	3,069
2022-10-07	1.310	1.350	1.310	1.345	1.309	1,972
2022-10-06	1.320	1.350	1.300	1.345	1.309	1,500
2022-10-05	1.355	1.355	1.345	1.345	1.309	190
2022-10-04	1.300	1.345	1.300	1.345	1.309	5,870
2022-10-03	1.290	1.340	1.285	1.340	1.304	1,480
2022-09-30	1.350	1.350	1.300	1.330	1.294	2,756
2022-09-29	1.340	1.340	1.320	1.320	1.285	1,508
2022-09-28	1.310	1.325	1.300	1.320	1.285	6,360
2022-09-27	1.340	1.350	1.300	1.300	1.265	15,230
2022-09-26	1.310	1.370	1.280	1.360	1.324	5,341
2022-09-23	1.380	1.380	1.330	1.370	1.333	403
2022-09-22	1.400	1.400	1.360	1.390	1.353	1,250
2022-09-21	1.355	1.390	1.355	1.360	1.324	291
2022-09-20	1.380	1.390	1.350	1.350	1.314	5,121
2022-09-19	1.410	1.440	1.375	1.390	1.353	5,958
2022-09-16	1.400	1.450	1.390	1.425	1.387	2,198
2022-09-15	1.435	1.440	1.400	1.435	1.397	1,680
2022-09-14	1.370	1.460	1.370	1.435	1.397	20,112
2022-09-13	1.470	1.470	1.400	1.420	1.382	654

← NewerPage 17 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.