Athens Medical C.S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	1.630	1.650	1.600	1.630	1.516	5,470
2022-03-15	1.590	1.590	1.590	1.590	1.478	0
2022-03-14	1.590	1.590	1.590	1.590	1.478	2,513
2022-03-11	1.515	1.595	1.510	1.590	1.478	8,055
2022-03-10	1.535	1.555	1.455	1.555	1.446	6,254
2022-03-09	1.520	1.560	1.485	1.550	1.441	8,465
2022-03-08	1.510	1.550	1.475	1.475	1.372	14,360
2022-03-04	1.650	1.650	1.530	1.585	1.474	577
2022-03-03	1.570	1.600	1.550	1.600	1.488	1,020
2022-03-02	1.520	1.590	1.520	1.570	1.460	8,899
2022-03-01	1.555	1.605	1.530	1.570	1.460	11,270
2022-02-28	1.590	1.625	1.570	1.625	1.511	9,047
2022-02-25	1.690	1.690	1.635	1.690	1.571	540
2022-02-24	1.665	1.665	1.580	1.610	1.497	6,918
2022-02-23	1.715	1.730	1.675	1.730	1.609	6,500
2022-02-22	1.655	1.700	1.655	1.700	1.581	5,676
2022-02-21	1.705	1.740	1.675	1.705	1.585	9,919
2022-02-18	1.710	1.725	1.700	1.725	1.604	1,770
2022-02-17	1.705	1.725	1.705	1.720	1.599	3,121
2022-02-16	1.760	1.765	1.730	1.740	1.618	20,277
2022-02-15	1.695	1.740	1.695	1.740	1.618	5,346
2022-02-14	1.750	1.750	1.675	1.700	1.581	21,282
2022-02-11	1.785	1.790	1.780	1.780	1.655	810
2022-02-10	1.760	1.800	1.755	1.795	1.669	3,377
2022-02-09	1.790	1.800	1.760	1.795	1.669	3,826
2022-02-08	1.790	1.790	1.740	1.790	1.664	1,290
2022-02-07	1.760	1.790	1.760	1.790	1.664	5,003
2022-02-04	1.795	1.800	1.770	1.800	1.674	2,321
2022-02-03	1.790	1.800	1.765	1.800	1.674	2,363
2022-02-02	1.790	1.815	1.765	1.805	1.678	9,558
2022-02-01	1.740	1.795	1.730	1.795	1.669	7,474
2022-01-31	1.760	1.780	1.740	1.740	1.618	11,404
2022-01-28	1.810	1.810	1.720	1.745	1.623	23,884
2022-01-27	1.790	1.810	1.765	1.810	1.683	2,020
2022-01-26	1.785	1.830	1.785	1.815	1.688	4,755
2022-01-25	1.730	1.785	1.730	1.785	1.660	5,723
2022-01-24	1.770	1.795	1.730	1.730	1.609	9,040
2022-01-21	1.835	1.870	1.780	1.800	1.674	20,836
2022-01-20	1.865	1.885	1.830	1.880	1.748	14,997
2022-01-19	1.900	1.940	1.870	1.905	1.771	27,087
2022-01-18	1.850	1.950	1.820	1.910	1.776	37,145
2022-01-17	1.805	1.880	1.800	1.870	1.739	26,684
2022-01-14	1.860	1.900	1.820	1.845	1.716	42,135
2022-01-13	1.750	1.860	1.730	1.860	1.730	58,985
2022-01-12	1.725	1.760	1.720	1.760	1.637	18,985
2022-01-11	1.710	1.730	1.690	1.730	1.609	13,761
2022-01-10	1.710	1.725	1.680	1.710	1.590	3,353
2022-01-07	1.700	1.720	1.700	1.720	1.599	427
2022-01-05	1.700	1.735	1.700	1.710	1.590	5,252
2022-01-04	1.750	1.750	1.665	1.720	1.599	6,863
2022-01-03	1.655	1.720	1.650	1.710	1.590	5,775
2021-12-31	1.670	1.690	1.665	1.690	1.571	1,775
2021-12-30	1.660	1.705	1.660	1.700	1.581	1,929
2021-12-29	1.660	1.675	1.640	1.660	1.544	5,919
2021-12-28	1.695	1.700	1.660	1.685	1.567	3,822
2021-12-27	1.680	1.690	1.675	1.680	1.562	1,996
2021-12-23	1.685	1.710	1.670	1.710	1.590	4,920
2021-12-22	1.720	1.725	1.690	1.700	1.581	3,740
2021-12-21	1.720	1.730	1.695	1.725	1.604	4,875
2021-12-20	1.710	1.720	1.655	1.710	1.590	14,136

← NewerPage 20 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.