Athens Medical C.S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 1.710 | 1.720 | 1.655 | 1.710 | 1.590 | 14,136 |
| 2021-12-17 | 1.760 | 1.820 | 1.715 | 1.730 | 1.609 | 3,805 |
| 2021-12-16 | 1.750 | 1.780 | 1.740 | 1.760 | 1.637 | 4,408 |
| 2021-12-15 | 1.770 | 1.800 | 1.740 | 1.745 | 1.623 | 11,653 |
| 2021-12-14 | 1.770 | 1.800 | 1.740 | 1.790 | 1.664 | 17,283 |
| 2021-12-13 | 1.840 | 1.840 | 1.770 | 1.770 | 1.646 | 31,841 |
| 2021-12-10 | 1.820 | 1.855 | 1.800 | 1.845 | 1.716 | 79,401 |
| 2021-12-09 | 1.715 | 1.790 | 1.715 | 1.785 | 1.660 | 38,969 |
| 2021-12-08 | 1.720 | 1.755 | 1.720 | 1.740 | 1.618 | 21,630 |
| 2021-12-07 | 1.710 | 1.755 | 1.680 | 1.745 | 1.623 | 26,063 |
| 2021-12-06 | 1.720 | 1.720 | 1.695 | 1.720 | 1.599 | 13,657 |
| 2021-12-03 | 1.680 | 1.755 | 1.670 | 1.735 | 1.613 | 35,078 |
| 2021-12-02 | 1.735 | 1.735 | 1.690 | 1.710 | 1.590 | 7,386 |
| 2021-12-01 | 1.675 | 1.735 | 1.675 | 1.720 | 1.599 | 16,860 |
| 2021-11-30 | 1.580 | 1.675 | 1.580 | 1.675 | 1.558 | 7,657 |
| 2021-11-29 | 1.655 | 1.690 | 1.610 | 1.650 | 1.534 | 9,022 |
| 2021-11-26 | 1.680 | 1.700 | 1.610 | 1.655 | 1.539 | 20,169 |
| 2021-11-25 | 1.700 | 1.720 | 1.650 | 1.710 | 1.590 | 3,572 |
| 2021-11-24 | 1.680 | 1.720 | 1.680 | 1.700 | 1.581 | 2,661 |
| 2021-11-23 | 1.680 | 1.720 | 1.670 | 1.700 | 1.581 | 9,346 |
| 2021-11-22 | 1.725 | 1.740 | 1.705 | 1.705 | 1.585 | 5,036 |
| 2021-11-19 | 1.730 | 1.770 | 1.710 | 1.770 | 1.646 | 15,883 |
| 2021-11-18 | 1.720 | 1.750 | 1.720 | 1.720 | 1.599 | 30,037 |
| 2021-11-17 | 1.720 | 1.750 | 1.695 | 1.740 | 1.618 | 25,346 |
| 2021-11-16 | 1.790 | 1.800 | 1.730 | 1.765 | 1.641 | 11,333 |
| 2021-11-15 | 1.730 | 1.820 | 1.730 | 1.790 | 1.664 | 9,207 |
| 2021-11-12 | 1.705 | 1.800 | 1.665 | 1.770 | 1.646 | 24,227 |
| 2021-11-11 | 1.715 | 1.715 | 1.685 | 1.690 | 1.571 | 336 |
| 2021-11-10 | 1.700 | 1.715 | 1.690 | 1.715 | 1.595 | 4,225 |
| 2021-11-09 | 1.700 | 1.720 | 1.690 | 1.700 | 1.581 | 6,756 |
| 2021-11-08 | 1.715 | 1.760 | 1.700 | 1.720 | 1.599 | 19,504 |
| 2021-11-05 | 1.705 | 1.720 | 1.675 | 1.700 | 1.581 | 8,415 |
| 2021-11-04 | 1.685 | 1.720 | 1.670 | 1.700 | 1.581 | 10,625 |
| 2021-11-03 | 1.725 | 1.725 | 1.695 | 1.720 | 1.599 | 3,068 |
| 2021-11-02 | 1.705 | 1.730 | 1.705 | 1.720 | 1.599 | 10,762 |
| 2021-11-01 | 1.800 | 1.800 | 1.720 | 1.720 | 1.599 | 14,492 |
| 2021-10-29 | 1.730 | 1.770 | 1.720 | 1.770 | 1.646 | 715 |
| 2021-10-27 | 1.750 | 1.795 | 1.725 | 1.730 | 1.609 | 2,361 |
| 2021-10-26 | 1.800 | 1.825 | 1.760 | 1.760 | 1.637 | 1,010 |
| 2021-10-25 | 1.745 | 1.800 | 1.745 | 1.800 | 1.674 | 2,569 |
| 2021-10-22 | 1.775 | 1.810 | 1.775 | 1.810 | 1.683 | 69 |
| 2021-10-21 | 1.730 | 1.820 | 1.730 | 1.820 | 1.692 | 620 |
| 2021-10-20 | 1.745 | 1.790 | 1.745 | 1.770 | 1.646 | 8,037 |
| 2021-10-19 | 1.735 | 1.760 | 1.710 | 1.745 | 1.623 | 1,187 |
| 2021-10-18 | 1.760 | 1.770 | 1.745 | 1.765 | 1.641 | 6,617 |
| 2021-10-15 | 1.805 | 1.805 | 1.735 | 1.775 | 1.650 | 7,133 |
| 2021-10-14 | 1.770 | 1.770 | 1.720 | 1.770 | 1.646 | 5,174 |
← NewerPage 21 of 21 · 1,247 trading days
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.