Athens Medical C.S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.880	1.940	1.860	1.900	1.900	8,035
2026-04-29	1.975	1.975	1.900	1.930	1.930	7,943
2026-04-28	1.950	2.020	1.910	1.945	1.945	19,371
2026-04-27	1.980	1.980	1.940	1.970	1.970	9,855
2026-04-24	1.975	1.975	1.925	1.950	1.950	9,104
2026-04-23	1.955	1.985	1.920	1.970	1.970	9,787
2026-04-22	1.940	1.975	1.920	1.975	1.975	20,796
2026-04-21	1.890	1.990	1.830	1.960	1.960	25,908
2026-04-20	2.050	2.050	1.825	1.865	1.865	26,184
2026-04-17	1.750	1.800	1.750	1.800	1.800	4,413
2026-04-16	1.800	1.800	1.760	1.765	1.765	17,696
2026-04-15	1.765	1.775	1.740	1.765	1.765	7,948
2026-04-14	1.720	1.770	1.720	1.750	1.750	1,655
2026-04-09	1.730	1.760	1.730	1.745	1.745	304
2026-04-08	1.735	1.775	1.735	1.750	1.750	5,214
2026-04-07	1.690	1.720	1.670	1.705	1.705	12,344
2026-04-02	1.720	1.720	1.670	1.695	1.695	4,658
2026-04-01	1.695	1.735	1.695	1.730	1.730	9,005
2026-03-31	1.695	1.710	1.670	1.700	1.700	15,348
2026-03-30	1.665	1.675	1.580	1.675	1.675	2,022,236
2026-03-27	1.660	1.660	1.630	1.645	1.645	864
2026-03-26	1.650	1.650	1.625	1.650	1.650	1,347
2026-03-24	1.615	1.650	1.600	1.650	1.650	11,407
2026-03-23	1.690	1.690	1.625	1.650	1.650	14,321
2026-03-20	1.720	1.720	1.630	1.690	1.690	2,606
2026-03-19	1.720	1.720	1.625	1.675	1.675	6,046
2026-03-18	1.780	1.780	1.695	1.720	1.720	4,567
2026-03-17	1.730	1.755	1.705	1.750	1.750	9,018
2026-03-16	1.705	1.730	1.660	1.710	1.710	2,131
2026-03-13	1.630	1.730	1.630	1.705	1.705	8,753
2026-03-12	1.680	1.680	1.640	1.640	1.640	4,962
2026-03-11	1.670	1.680	1.620	1.680	1.680	8,580
2026-03-10	1.650	1.675	1.630	1.675	1.675	7,554
2026-03-09	1.650	1.650	1.565	1.625	1.625	33,935
2026-03-06	1.745	1.745	1.600	1.675	1.675	14,976
2026-03-05	1.725	1.745	1.670	1.710	1.710	6,103
2026-03-04	1.715	1.760	1.680	1.690	1.690	62,518
2026-03-03	1.740	1.740	1.650	1.685	1.685	36,361
2026-03-02	1.815	1.850	1.775	1.795	1.795	12,514
2026-02-27	1.930	1.930	1.845	1.870	1.870	3,295
2026-02-26	1.865	1.910	1.865	1.900	1.900	1,891
2026-02-25	1.890	1.900	1.860	1.885	1.885	8,149
2026-02-24	1.890	1.900	1.860	1.880	1.880	3,479
2026-02-20	1.900	1.900	1.885	1.900	1.900	866
2026-02-19	1.930	1.930	1.850	1.890	1.890	9,933
2026-02-18	1.925	1.925	1.870	1.900	1.900	12,183
2026-02-17	1.910	1.910	1.860	1.895	1.895	1,396
2026-02-16	1.885	1.925	1.870	1.895	1.895	4,085
2026-02-13	1.900	1.935	1.870	1.900	1.900	2,467
2026-02-12	1.935	1.935	1.900	1.930	1.930	1,824
2026-02-11	1.940	1.960	1.885	1.905	1.905	5,023
2026-02-10	1.935	1.980	1.880	1.940	1.940	4,724
2026-02-09	1.940	1.955	1.895	1.895	1.895	20,812
2026-02-06	1.975	1.975	1.910	1.960	1.960	6,471
2026-02-05	1.935	1.975	1.930	1.975	1.975	4,877
2026-02-04	1.980	2.000	1.940	1.985	1.985	26,735
2026-02-03	1.940	1.965	1.930	1.940	1.940	5,304
2026-02-02	1.925	1.930	1.900	1.930	1.930	3,099
2026-01-30	1.935	1.960	1.900	1.920	1.920	9,180
2026-01-29	1.960	1.960	1.905	1.935	1.935	11,023

← NewerPage 3 of 21 · 1,243 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.