Athens Medical C.S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	1.440	1.470	1.425	1.455	1.416	4,010
2022-09-09	1.430	1.440	1.400	1.435	1.397	555
2022-09-08	1.380	1.430	1.380	1.420	1.382	2,855
2022-09-07	1.360	1.380	1.350	1.380	1.343	3,014
2022-09-06	1.400	1.400	1.400	1.400	1.363	600
2022-09-05	1.355	1.405	1.355	1.390	1.353	603
2022-09-02	1.370	1.410	1.370	1.390	1.353	1,802
2022-09-01	1.390	1.425	1.360	1.400	1.363	8,015
2022-08-31	1.420	1.420	1.420	1.420	1.382	110
2022-08-30	1.415	1.440	1.380	1.420	1.382	7,540
2022-08-29	1.415	1.420	1.380	1.410	1.372	6,444
2022-08-26	1.410	1.475	1.410	1.425	1.387	6,684
2022-08-25	1.445	1.470	1.400	1.465	1.426	7,328
2022-08-24	1.445	1.500	1.440	1.445	1.406	525
2022-08-23	1.480	1.520	1.455	1.500	1.460	6,719
2022-08-22	1.500	1.500	1.480	1.480	1.440	5,122
2022-08-19	1.480	1.500	1.460	1.480	1.440	3,784
2022-08-18	1.485	1.540	1.485	1.490	1.450	2,906
2022-08-17	1.570	1.570	1.570	1.570	1.460	0
2022-08-16	1.515	1.575	1.515	1.570	1.460	8,314
2022-08-12	1.550	1.555	1.515	1.545	1.437	1,895
2022-08-11	1.550	1.550	1.510	1.550	1.441	1,653
2022-08-10	1.510	1.530	1.490	1.530	1.423	2,533
2022-08-09	1.490	1.530	1.490	1.520	1.413	3,481
2022-08-08	1.480	1.545	1.480	1.510	1.404	1,090
2022-08-05	1.530	1.545	1.500	1.525	1.418	3,338
2022-08-04	1.500	1.545	1.500	1.540	1.432	3,153
2022-08-03	1.475	1.530	1.470	1.520	1.413	21,976
2022-08-02	1.510	1.535	1.490	1.490	1.385	23,280
2022-08-01	1.480	1.560	1.480	1.560	1.451	5,041
2022-07-29	1.505	1.565	1.505	1.525	1.418	1,849
2022-07-28	1.525	1.550	1.505	1.505	1.399	4,151
2022-07-27	1.500	1.500	1.500	1.500	1.395	49
2022-07-26	1.545	1.545	1.500	1.500	1.395	4,960
2022-07-25	1.510	1.585	1.510	1.585	1.474	2,190
2022-07-22	1.550	1.550	1.550	1.550	1.441	0
2022-07-21	1.500	1.550	1.475	1.550	1.441	1,592
2022-07-20	1.490	1.500	1.490	1.500	1.395	2,355
2022-07-19	1.490	1.490	1.490	1.490	1.385	500
2022-07-18	1.500	1.500	1.430	1.495	1.390	4,365
2022-07-15	1.480	1.495	1.480	1.495	1.390	4,547
2022-07-14	1.450	1.470	1.440	1.445	1.344	2,646
2022-07-13	1.450	1.460	1.420	1.440	1.339	4,699
2022-07-12	1.460	1.460	1.460	1.460	1.358	272
2022-07-11	1.465	1.465	1.425	1.425	1.325	2,500
2022-07-08	1.480	1.480	1.450	1.480	1.376	4,678
2022-07-07	1.450	1.485	1.410	1.480	1.376	4,551
2022-07-06	1.450	1.465	1.430	1.430	1.330	5,369
2022-07-05	1.480	1.485	1.445	1.445	1.344	2,440
2022-07-04	1.500	1.500	1.460	1.480	1.376	2,687
2022-07-01	1.490	1.530	1.490	1.500	1.395	3,041
2022-06-30	1.490	1.490	1.480	1.480	1.376	4,415
2022-06-29	1.490	1.500	1.470	1.500	1.395	41,377
2022-06-28	1.505	1.525	1.490	1.490	1.385	3,933
2022-06-27	1.575	1.575	1.490	1.540	1.432	7,888
2022-06-24	1.585	1.600	1.500	1.550	1.441	6,199
2022-06-23	1.480	1.520	1.480	1.510	1.404	5,687
2022-06-22	1.485	1.550	1.480	1.550	1.441	1,157
2022-06-21	1.570	1.570	1.570	1.570	1.460	1,000
2022-06-20	1.595	1.595	1.520	1.570	1.460	425

← NewerPage 18 of 21 · 1,246 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.