Athens Medical C.S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 2.030 | 2.030 | 1.960 | 1.995 | 1.995 | 2,313 |
| 2025-08-01 | 2.050 | 2.050 | 1.960 | 1.990 | 1.990 | 26,782 |
| 2025-07-31 | 2.030 | 2.060 | 1.995 | 2.040 | 2.040 | 21,181 |
| 2025-07-30 | 2.050 | 2.050 | 1.990 | 2.010 | 2.010 | 22,350 |
| 2025-07-29 | 1.975 | 2.030 | 1.950 | 2.030 | 2.030 | 22,900 |
| 2025-07-28 | 1.945 | 2.050 | 1.905 | 2.000 | 2.000 | 111,202 |
| 2025-07-25 | 1.880 | 1.935 | 1.870 | 1.910 | 1.910 | 23,175 |
| 2025-07-24 | 1.930 | 1.940 | 1.870 | 1.890 | 1.890 | 14,709 |
| 2025-07-23 | 1.820 | 1.900 | 1.820 | 1.890 | 1.890 | 28,230 |
| 2025-07-22 | 1.855 | 1.855 | 1.800 | 1.800 | 1.800 | 4,272 |
| 2025-07-21 | 1.740 | 1.845 | 1.740 | 1.835 | 1.835 | 18,343 |
| 2025-07-18 | 1.755 | 1.800 | 1.720 | 1.790 | 1.790 | 16,291 |
| 2025-07-17 | 1.740 | 1.765 | 1.715 | 1.740 | 1.740 | 17,409 |
| 2025-07-16 | 1.780 | 1.790 | 1.720 | 1.735 | 1.735 | 6,363 |
| 2025-07-15 | 1.780 | 1.790 | 1.740 | 1.755 | 1.755 | 1,394 |
| 2025-07-14 | 1.805 | 1.805 | 1.715 | 1.760 | 1.760 | 8,321 |
| 2025-07-11 | 1.815 | 1.815 | 1.750 | 1.800 | 1.800 | 9,981 |
| 2025-07-10 | 1.805 | 1.820 | 1.760 | 1.795 | 1.795 | 1,552 |
| 2025-07-09 | 1.800 | 1.815 | 1.780 | 1.805 | 1.805 | 7,532 |
| 2025-07-08 | 1.810 | 1.820 | 1.770 | 1.800 | 1.800 | 9,785 |
| 2025-07-07 | 1.785 | 1.840 | 1.780 | 1.810 | 1.810 | 2,081 |
| 2025-07-04 | 1.850 | 1.850 | 1.790 | 1.850 | 1.850 | 1,715 |
| 2025-07-03 | 1.870 | 1.870 | 1.815 | 1.870 | 1.870 | 550 |
| 2025-07-02 | 1.870 | 1.870 | 1.815 | 1.855 | 1.855 | 1,348 |
| 2025-07-01 | 1.835 | 1.875 | 1.820 | 1.860 | 1.860 | 26,816 |
| 2025-06-30 | 1.780 | 1.830 | 1.740 | 1.800 | 1.800 | 13,331 |
| 2025-06-27 | 1.760 | 1.780 | 1.710 | 1.770 | 1.770 | 7,283 |
| 2025-06-26 | 1.740 | 1.755 | 1.720 | 1.750 | 1.750 | 5,645 |
| 2025-06-25 | 1.700 | 1.740 | 1.700 | 1.710 | 1.710 | 3,990 |
| 2025-06-24 | 1.650 | 1.700 | 1.645 | 1.680 | 1.680 | 2,256 |
| 2025-06-23 | 1.610 | 1.650 | 1.560 | 1.650 | 1.650 | 4,412 |
| 2025-06-20 | 1.670 | 1.670 | 1.605 | 1.605 | 1.605 | 9,582 |
| 2025-06-19 | 1.625 | 1.670 | 1.625 | 1.630 | 1.630 | 4,015 |
| 2025-06-18 | 1.665 | 1.690 | 1.635 | 1.670 | 1.670 | 3,142 |
| 2025-06-17 | 1.710 | 1.710 | 1.660 | 1.700 | 1.700 | 3,416 |
| 2025-06-16 | 1.705 | 1.710 | 1.665 | 1.700 | 1.700 | 5,208 |
| 2025-06-13 | 1.690 | 1.715 | 1.670 | 1.690 | 1.690 | 3,869 |
| 2025-06-12 | 1.755 | 1.760 | 1.700 | 1.725 | 1.725 | 6,860 |
| 2025-06-11 | 1.765 | 1.770 | 1.730 | 1.770 | 1.770 | 3,233 |
| 2025-06-10 | 1.755 | 1.790 | 1.730 | 1.765 | 1.765 | 3,575 |
| 2025-06-06 | 1.775 | 1.775 | 1.735 | 1.775 | 1.775 | 2,575 |
| 2025-06-05 | 1.750 | 1.770 | 1.725 | 1.755 | 1.755 | 7,082 |
| 2025-06-04 | 1.750 | 1.790 | 1.720 | 1.775 | 1.775 | 9,211 |
| 2025-06-03 | 1.740 | 1.740 | 1.700 | 1.735 | 1.735 | 5,826 |
| 2025-06-02 | 1.765 | 1.765 | 1.700 | 1.700 | 1.700 | 5,839 |
| 2025-05-30 | 1.770 | 1.770 | 1.715 | 1.740 | 1.740 | 4,100 |
| 2025-05-29 | 1.755 | 1.775 | 1.735 | 1.755 | 1.755 | 5,706 |
| 2025-05-28 | 1.755 | 1.760 | 1.725 | 1.760 | 1.760 | 3,247 |
| 2025-05-27 | 1.760 | 1.760 | 1.710 | 1.740 | 1.740 | 4,709 |
| 2025-05-26 | 1.755 | 1.760 | 1.740 | 1.750 | 1.750 | 2,744 |
| 2025-05-23 | 1.810 | 1.810 | 1.690 | 1.740 | 1.740 | 5,981 |
| 2025-05-22 | 1.735 | 1.785 | 1.715 | 1.785 | 1.785 | 7,269 |
| 2025-05-21 | 1.775 | 1.800 | 1.720 | 1.780 | 1.780 | 7,019 |
| 2025-05-20 | 1.825 | 1.825 | 1.755 | 1.765 | 1.765 | 3,852 |
| 2025-05-19 | 1.715 | 1.840 | 1.715 | 1.805 | 1.805 | 899 |
| 2025-05-16 | 1.810 | 1.825 | 1.790 | 1.825 | 1.825 | 7,220 |
| 2025-05-15 | 1.835 | 1.835 | 1.765 | 1.810 | 1.810 | 2,910 |
| 2025-05-14 | 1.810 | 1.830 | 1.785 | 1.820 | 1.820 | 11,853 |
| 2025-05-13 | 1.800 | 1.805 | 1.785 | 1.805 | 1.805 | 4,911 |
| 2025-05-12 | 1.830 | 1.830 | 1.780 | 1.810 | 1.810 | 1,965 |
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.