Athens Medical C.S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.980 | 1.980 | 1.910 | 1.915 | 1.915 | 37,172 |
| 2026-01-27 | 1.985 | 1.985 | 1.930 | 1.960 | 1.960 | 7,155 |
| 2026-01-26 | 1.940 | 1.980 | 1.940 | 1.965 | 1.965 | 2,077 |
| 2026-01-23 | 1.950 | 1.990 | 1.930 | 1.970 | 1.970 | 6,865 |
| 2026-01-22 | 1.980 | 1.990 | 1.925 | 1.955 | 1.955 | 14,077 |
| 2026-01-21 | 1.920 | 1.955 | 1.895 | 1.940 | 1.940 | 15,625 |
| 2026-01-20 | 1.995 | 1.995 | 1.910 | 1.940 | 1.940 | 6,113 |
| 2026-01-19 | 1.955 | 1.985 | 1.955 | 1.980 | 1.980 | 2,178 |
| 2026-01-16 | 1.985 | 2.010 | 1.940 | 1.990 | 1.990 | 28,792 |
| 2026-01-15 | 2.010 | 2.020 | 1.975 | 2.000 | 2.000 | 9,099 |
| 2026-01-14 | 1.990 | 2.030 | 1.990 | 2.000 | 2.000 | 8,711 |
| 2026-01-13 | 2.040 | 2.040 | 2.000 | 2.030 | 2.030 | 9,031 |
| 2026-01-12 | 2.010 | 2.060 | 2.000 | 2.030 | 2.030 | 15,722 |
| 2026-01-09 | 2.010 | 2.060 | 2.000 | 2.030 | 2.030 | 5,552 |
| 2026-01-08 | 2.030 | 2.070 | 2.000 | 2.040 | 2.040 | 15,290 |
| 2026-01-07 | 2.010 | 2.070 | 1.980 | 2.060 | 2.060 | 33,202 |
| 2026-01-05 | 1.955 | 2.010 | 1.955 | 2.010 | 2.010 | 6,879 |
| 2026-01-02 | 1.985 | 2.010 | 1.950 | 1.995 | 1.995 | 10,240 |
| 2025-12-31 | 1.960 | 1.980 | 1.945 | 1.980 | 1.980 | 12,233 |
| 2025-12-30 | 1.890 | 1.965 | 1.885 | 1.965 | 1.965 | 16,218 |
| 2025-12-29 | 1.915 | 1.925 | 1.885 | 1.910 | 1.910 | 4,047 |
| 2025-12-23 | 1.920 | 1.970 | 1.910 | 1.915 | 1.915 | 7,796 |
| 2025-12-22 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 630 |
| 2025-12-19 | 1.980 | 1.985 | 1.940 | 1.970 | 1.970 | 4,766 |
| 2025-12-18 | 1.980 | 1.980 | 1.935 | 1.955 | 1.955 | 3,618 |
| 2025-12-17 | 1.980 | 1.980 | 1.935 | 1.965 | 1.965 | 4,668 |
| 2025-12-16 | 1.930 | 1.975 | 1.885 | 1.970 | 1.970 | 33,736 |
| 2025-12-15 | 1.900 | 1.975 | 1.855 | 1.945 | 1.945 | 11,995 |
| 2025-12-12 | 1.895 | 1.900 | 1.870 | 1.895 | 1.895 | 705 |
| 2025-12-11 | 1.895 | 1.900 | 1.865 | 1.900 | 1.900 | 5,675 |
| 2025-12-10 | 1.900 | 1.905 | 1.855 | 1.895 | 1.895 | 3,516 |
| 2025-12-09 | 1.900 | 1.900 | 1.865 | 1.895 | 1.895 | 6,503 |
| 2025-12-08 | 1.940 | 1.945 | 1.865 | 1.880 | 1.880 | 2,303 |
| 2025-12-05 | 1.910 | 1.920 | 1.870 | 1.905 | 1.905 | 1,906 |
| 2025-12-04 | 1.975 | 1.975 | 1.885 | 1.910 | 1.910 | 20,053 |
| 2025-12-03 | 1.900 | 1.965 | 1.865 | 1.945 | 1.945 | 12,547 |
| 2025-12-02 | 1.900 | 1.900 | 1.845 | 1.900 | 1.900 | 12,493 |
| 2025-12-01 | 1.825 | 1.890 | 1.825 | 1.885 | 1.885 | 669 |
| 2025-11-28 | 1.865 | 1.890 | 1.820 | 1.880 | 1.880 | 4,811 |
| 2025-11-27 | 1.870 | 1.880 | 1.845 | 1.865 | 1.865 | 3,690 |
| 2025-11-26 | 1.865 | 1.880 | 1.830 | 1.865 | 1.865 | 5,134 |
| 2025-11-25 | 1.850 | 1.860 | 1.820 | 1.860 | 1.860 | 7,431 |
| 2025-11-24 | 1.760 | 1.840 | 1.760 | 1.825 | 1.825 | 15,025 |
| 2025-11-21 | 1.780 | 1.790 | 1.735 | 1.790 | 1.790 | 24,151 |
| 2025-11-20 | 1.810 | 1.870 | 1.750 | 1.750 | 1.750 | 26,012 |
| 2025-11-19 | 1.845 | 1.850 | 1.810 | 1.840 | 1.840 | 2,726 |
| 2025-11-18 | 1.850 | 1.850 | 1.800 | 1.835 | 1.835 | 8,480 |
| 2025-11-17 | 1.870 | 1.885 | 1.850 | 1.875 | 1.875 | 2,684 |
| 2025-11-14 | 1.875 | 1.890 | 1.865 | 1.875 | 1.875 | 3,131 |
| 2025-11-13 | 1.885 | 1.915 | 1.885 | 1.890 | 1.890 | 5,680 |
| 2025-11-12 | 1.900 | 1.900 | 1.840 | 1.885 | 1.885 | 6,190 |
| 2025-11-11 | 1.875 | 1.900 | 1.830 | 1.875 | 1.875 | 2,051 |
| 2025-11-10 | 1.880 | 1.930 | 1.870 | 1.890 | 1.890 | 1,465 |
| 2025-11-07 | 1.890 | 1.890 | 1.820 | 1.880 | 1.880 | 5,229 |
| 2025-11-06 | 1.900 | 1.900 | 1.860 | 1.880 | 1.880 | 4,365 |
| 2025-11-05 | 1.880 | 1.900 | 1.855 | 1.900 | 1.900 | 2,613 |
| 2025-11-04 | 1.865 | 1.900 | 1.850 | 1.900 | 1.900 | 2,502 |
| 2025-11-03 | 1.885 | 1.915 | 1.865 | 1.900 | 1.900 | 6,803 |
| 2025-10-31 | 1.900 | 1.900 | 1.780 | 1.885 | 1.885 | 19,264 |
| 2025-10-30 | 1.920 | 1.920 | 1.840 | 1.900 | 1.900 | 6,313 |
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.