Athens Medical C.S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	1.460	1.505	1.455	1.480	1.376	3,376
2022-06-16	1.470	1.490	1.470	1.485	1.381	1,250
2022-06-15	1.490	1.500	1.430	1.500	1.395	850
2022-06-14	1.470	1.490	1.400	1.490	1.385	4,069
2022-06-10	1.470	1.520	1.455	1.510	1.404	2,343
2022-06-09	1.510	1.560	1.495	1.530	1.423	2,770
2022-06-08	1.540	1.540	1.540	1.540	1.432	51
2022-06-07	1.465	1.540	1.465	1.530	1.423	1,415
2022-06-06	1.495	1.530	1.495	1.520	1.413	4,057
2022-06-03	1.550	1.550	1.490	1.500	1.395	2,483
2022-06-02	1.540	1.550	1.490	1.490	1.385	797
2022-06-01	1.550	1.565	1.510	1.540	1.432	4,034
2022-05-31	1.530	1.560	1.510	1.545	1.437	8,432
2022-05-30	1.510	1.560	1.510	1.550	1.441	2,570
2022-05-27	1.520	1.600	1.520	1.560	1.451	3,941
2022-05-26	1.510	1.550	1.505	1.505	1.399	6,430
2022-05-25	1.430	1.510	1.430	1.500	1.395	3,658
2022-05-24	1.440	1.570	1.430	1.560	1.451	1,390
2022-05-23	1.490	1.545	1.490	1.545	1.437	5
2022-05-20	1.540	1.540	1.480	1.495	1.390	335
2022-05-19	1.505	1.505	1.425	1.475	1.372	8,069
2022-05-18	1.660	1.660	1.500	1.500	1.395	5,646
2022-05-17	1.500	1.520	1.485	1.520	1.413	6,813
2022-05-16	1.475	1.550	1.475	1.525	1.418	2,307
2022-05-13	1.520	1.565	1.490	1.540	1.432	8,365
2022-05-12	1.470	1.525	1.450	1.525	1.418	3,039
2022-05-11	1.590	1.590	1.515	1.570	1.460	141
2022-05-10	1.565	1.585	1.450	1.585	1.474	17,089
2022-05-09	1.495	1.585	1.495	1.500	1.395	11,067
2022-05-06	1.560	1.560	1.520	1.520	1.413	4,448
2022-05-05	1.595	1.595	1.530	1.575	1.465	3,902
2022-05-04	1.600	1.600	1.600	1.600	1.488	0
2022-05-03	1.535	1.600	1.535	1.600	1.488	4,892
2022-04-29	1.595	1.640	1.590	1.600	1.488	8,323
2022-04-28	1.625	1.670	1.590	1.650	1.534	5,173
2022-04-27	1.575	1.600	1.540	1.580	1.469	3,222
2022-04-26	1.630	1.635	1.610	1.635	1.520	5,396
2022-04-21	1.605	1.640	1.580	1.635	1.520	8,032
2022-04-20	1.585	1.615	1.570	1.615	1.502	2,120
2022-04-19	1.590	1.610	1.580	1.600	1.488	1,975
2022-04-14	1.605	1.605	1.575	1.590	1.478	2,191
2022-04-13	1.580	1.630	1.550	1.580	1.469	5,370
2022-04-12	1.630	1.630	1.595	1.595	1.483	1,980
2022-04-11	1.575	1.620	1.575	1.620	1.506	4,983
2022-04-08	1.610	1.620	1.610	1.620	1.506	210
2022-04-07	1.585	1.610	1.550	1.610	1.497	3,714
2022-04-06	1.620	1.620	1.620	1.620	1.506	0
2022-04-05	1.640	1.645	1.610	1.620	1.506	5,249
2022-04-04	1.680	1.680	1.640	1.640	1.525	2,537
2022-04-01	1.655	1.695	1.640	1.680	1.562	3,585
2022-03-31	1.600	1.650	1.600	1.635	1.520	1,083
2022-03-30	1.600	1.650	1.600	1.650	1.534	2,945
2022-03-29	1.590	1.620	1.590	1.620	1.506	3,034
2022-03-28	1.620	1.620	1.570	1.600	1.488	1,130
2022-03-24	1.540	1.600	1.535	1.600	1.488	1,813
2022-03-23	1.565	1.590	1.550	1.590	1.478	2,992
2022-03-22	1.625	1.625	1.570	1.615	1.502	1,407
2022-03-21	1.650	1.650	1.570	1.605	1.492	4,202
2022-03-18	1.650	1.650	1.650	1.650	1.534	10
2022-03-17	1.630	1.650	1.630	1.650	1.534	2,100

← NewerPage 19 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.