Athens Medical C.S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 12,775 |
| 2026-07-24 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 26,962 |
| 2026-07-23 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 6,900 |
| 2026-07-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 18,850 |
| 2026-07-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 11,158 |
| 2026-07-20 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 1,461 |
| 2026-07-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 852 |
| 2026-07-16 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 7,000 |
| 2026-07-15 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 12,005 |
| 2026-07-14 | 1.690 | 1.690 | 1.670 | 1.670 | 1.670 | 28,149 |
| 2026-07-13 | 1.790 | 1.790 | 1.700 | 1.700 | 1.700 | 12,981 |
| 2026-07-10 | 1.745 | 1.820 | 1.730 | 1.790 | 1.790 | 13,293 |
| 2026-07-09 | 1.775 | 1.780 | 1.735 | 1.735 | 1.735 | 3,206 |
| 2026-07-08 | 1.780 | 1.795 | 1.730 | 1.775 | 1.775 | 18,151 |
| 2026-07-07 | 1.780 | 1.800 | 1.765 | 1.800 | 1.800 | 6,182 |
| 2026-07-06 | 1.785 | 1.840 | 1.765 | 1.795 | 1.795 | 17,279 |
| 2026-07-03 | 1.765 | 1.790 | 1.755 | 1.790 | 1.790 | 15,951 |
| 2026-07-02 | 1.785 | 1.835 | 1.745 | 1.755 | 1.755 | 21,932 |
| 2026-07-01 | 1.845 | 1.890 | 1.770 | 1.780 | 1.780 | 24,733 |
| 2026-06-30 | 1.900 | 1.900 | 1.785 | 1.850 | 1.850 | 11,034 |
| 2026-06-29 | 1.790 | 1.915 | 1.750 | 1.880 | 1.880 | 40,441 |
| 2026-06-26 | 1.925 | 2.030 | 1.780 | 1.780 | 1.780 | 68,513 |
| 2026-06-25 | 1.780 | 2.190 | 1.780 | 1.960 | 1.960 | 201,096 |
| 2026-06-24 | 1.730 | 1.760 | 1.725 | 1.755 | 1.755 | 3,426 |
| 2026-06-23 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 8,445 |
| 2026-06-22 | 1.750 | 1.750 | 1.725 | 1.745 | 1.745 | 3,372 |
| 2026-06-19 | 1.760 | 1.765 | 1.700 | 1.740 | 1.740 | 35,519 |
| 2026-06-18 | 1.760 | 1.775 | 1.750 | 1.755 | 1.755 | 1,505 |
| 2026-06-17 | 1.765 | 1.785 | 1.740 | 1.760 | 1.760 | 8,208 |
| 2026-06-16 | 1.775 | 1.780 | 1.755 | 1.765 | 1.765 | 3,800 |
| 2026-06-15 | 1.760 | 1.775 | 1.740 | 1.770 | 1.770 | 6,659 |
| 2026-06-12 | 1.795 | 1.795 | 1.740 | 1.770 | 1.770 | 14,154 |
| 2026-06-11 | 1.790 | 1.790 | 1.780 | 1.790 | 1.790 | 551 |
| 2026-06-10 | 1.800 | 1.800 | 1.760 | 1.785 | 1.785 | 2,222 |
| 2026-06-09 | 1.780 | 1.790 | 1.770 | 1.780 | 1.780 | 4,543 |
| 2026-06-08 | 1.780 | 1.790 | 1.745 | 1.780 | 1.780 | 3,800 |
| 2026-06-05 | 1.795 | 1.800 | 1.745 | 1.800 | 1.800 | 16,499 |
| 2026-06-04 | 1.805 | 1.810 | 1.740 | 1.785 | 1.785 | 60,972 |
| 2026-06-03 | 1.800 | 1.805 | 1.785 | 1.805 | 1.805 | 9,229 |
| 2026-06-02 | 1.810 | 1.810 | 1.765 | 1.800 | 1.800 | 17,531 |
| 2026-05-29 | 1.805 | 1.810 | 1.760 | 1.795 | 1.795 | 15,532 |
| 2026-05-28 | 1.770 | 1.805 | 1.750 | 1.800 | 1.800 | 18,670 |
| 2026-05-27 | 1.815 | 1.815 | 1.755 | 1.795 | 1.795 | 3,208 |
| 2026-05-26 | 1.760 | 1.800 | 1.750 | 1.795 | 1.795 | 5,012 |
| 2026-05-25 | 1.770 | 1.800 | 1.760 | 1.775 | 1.775 | 4,557 |
| 2026-05-22 | 1.800 | 1.800 | 1.750 | 1.770 | 1.770 | 2,943 |
| 2026-05-21 | 1.810 | 1.810 | 1.775 | 1.800 | 1.800 | 743 |
| 2026-05-20 | 1.805 | 1.805 | 1.745 | 1.790 | 1.790 | 2,102 |
| 2026-05-19 | 1.800 | 1.800 | 1.745 | 1.775 | 1.775 | 1,926 |
| 2026-05-18 | 1.810 | 1.830 | 1.760 | 1.760 | 1.760 | 12,813 |
| 2026-05-15 | 1.840 | 1.840 | 1.795 | 1.830 | 1.830 | 666 |
| 2026-05-14 | 1.810 | 1.825 | 1.790 | 1.825 | 1.825 | 3,822 |
| 2026-05-13 | 1.810 | 1.810 | 1.780 | 1.810 | 1.810 | 2,242 |
| 2026-05-12 | 1.795 | 1.805 | 1.780 | 1.805 | 1.805 | 4,235 |
| 2026-05-11 | 1.775 | 1.780 | 1.755 | 1.775 | 1.775 | 5,776 |
| 2026-05-08 | 1.770 | 1.785 | 1.740 | 1.755 | 1.755 | 6,705 |
| 2026-05-07 | 1.850 | 1.850 | 1.770 | 1.770 | 1.770 | 12,105 |
| 2026-05-06 | 1.815 | 1.835 | 1.780 | 1.800 | 1.800 | 21,919 |
| 2026-05-05 | 1.815 | 1.820 | 1.790 | 1.810 | 1.810 | 7,382 |
| 2026-05-04 | 1.865 | 1.900 | 1.790 | 1.790 | 1.790 | 25,481 |
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.