Athens Medical C.S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.845 | 1.845 | 1.725 | 1.805 | 1.805 | 20,265 |
| 2025-05-08 | 1.785 | 1.800 | 1.750 | 1.770 | 1.770 | 1,989 |
| 2025-05-07 | 1.750 | 1.810 | 1.740 | 1.780 | 1.780 | 8,608 |
| 2025-05-06 | 1.810 | 1.860 | 1.750 | 1.750 | 1.750 | 11,728 |
| 2025-05-05 | 1.895 | 1.895 | 1.825 | 1.830 | 1.830 | 17,971 |
| 2025-05-02 | 1.860 | 1.935 | 1.830 | 1.880 | 1.880 | 20,047 |
| 2025-04-30 | 1.865 | 1.955 | 1.865 | 1.925 | 1.925 | 38,953 |
| 2025-04-29 | 1.865 | 1.870 | 1.820 | 1.870 | 1.870 | 12,767 |
| 2025-04-28 | 1.830 | 1.880 | 1.825 | 1.865 | 1.865 | 12,233 |
| 2025-04-25 | 1.830 | 1.830 | 1.800 | 1.810 | 1.810 | 5,744 |
| 2025-04-24 | 1.830 | 1.830 | 1.750 | 1.800 | 1.800 | 9,054 |
| 2025-04-23 | 1.805 | 1.810 | 1.770 | 1.785 | 1.785 | 9,396 |
| 2025-04-22 | 1.810 | 1.810 | 1.745 | 1.785 | 1.785 | 728 |
| 2025-04-17 | 1.825 | 1.825 | 1.770 | 1.790 | 1.790 | 2,772 |
| 2025-04-16 | 1.800 | 1.800 | 1.750 | 1.780 | 1.780 | 2,362 |
| 2025-04-15 | 1.825 | 1.825 | 1.750 | 1.785 | 1.785 | 3,662 |
| 2025-04-14 | 1.745 | 1.800 | 1.745 | 1.785 | 1.785 | 4,693 |
| 2025-04-11 | 1.755 | 1.760 | 1.690 | 1.760 | 1.760 | 5,283 |
| 2025-04-10 | 1.760 | 1.775 | 1.710 | 1.735 | 1.735 | 14,260 |
| 2025-04-09 | 1.690 | 1.695 | 1.615 | 1.670 | 1.670 | 9,770 |
| 2025-04-08 | 1.615 | 1.720 | 1.615 | 1.720 | 1.720 | 17,303 |
| 2025-04-07 | 1.700 | 1.700 | 1.600 | 1.630 | 1.630 | 41,335 |
| 2025-04-04 | 1.850 | 1.895 | 1.750 | 1.775 | 1.775 | 15,789 |
| 2025-04-03 | 1.830 | 1.900 | 1.800 | 1.895 | 1.895 | 22,012 |
| 2025-04-02 | 1.880 | 1.895 | 1.850 | 1.855 | 1.855 | 10,359 |
| 2025-04-01 | 1.905 | 1.910 | 1.860 | 1.885 | 1.885 | 2,747 |
| 2025-03-31 | 1.925 | 1.930 | 1.875 | 1.885 | 1.885 | 7,697 |
| 2025-03-28 | 1.970 | 1.970 | 1.910 | 1.925 | 1.925 | 8,310 |
| 2025-03-27 | 1.980 | 1.980 | 1.920 | 1.940 | 1.940 | 2,923 |
| 2025-03-26 | 1.940 | 1.990 | 1.940 | 1.970 | 1.970 | 8,310 |
| 2025-03-24 | 1.940 | 1.995 | 1.915 | 1.985 | 1.985 | 7,200 |
| 2025-03-21 | 1.855 | 1.965 | 1.855 | 1.940 | 1.940 | 3,585 |
| 2025-03-20 | 1.975 | 2.000 | 1.940 | 1.965 | 1.965 | 9,383 |
| 2025-03-19 | 1.970 | 1.970 | 1.925 | 1.960 | 1.960 | 6,519 |
| 2025-03-18 | 1.980 | 1.980 | 1.925 | 1.950 | 1.950 | 8,535 |
| 2025-03-17 | 1.920 | 1.975 | 1.900 | 1.955 | 1.955 | 7,220 |
| 2025-03-14 | 1.955 | 1.955 | 1.910 | 1.920 | 1.920 | 1,631 |
| 2025-03-13 | 1.875 | 1.985 | 1.875 | 1.955 | 1.955 | 22,539 |
| 2025-03-12 | 1.875 | 1.890 | 1.840 | 1.840 | 1.840 | 8,620 |
| 2025-03-11 | 1.870 | 1.880 | 1.835 | 1.865 | 1.865 | 16,173 |
| 2025-03-10 | 1.900 | 1.930 | 1.890 | 1.890 | 1.890 | 4,021 |
| 2025-03-07 | 1.860 | 1.900 | 1.845 | 1.900 | 1.900 | 3,961 |
| 2025-03-06 | 1.960 | 1.960 | 1.865 | 1.890 | 1.890 | 7,379 |
| 2025-03-05 | 1.915 | 1.930 | 1.905 | 1.920 | 1.920 | 4,012 |
| 2025-03-04 | 1.950 | 1.950 | 1.880 | 1.910 | 1.910 | 7,981 |
| 2025-02-28 | 1.930 | 1.965 | 1.930 | 1.940 | 1.940 | 3,392 |
| 2025-02-27 | 1.920 | 1.975 | 1.850 | 1.970 | 1.970 | 22,803 |
| 2025-02-26 | 1.960 | 2.000 | 1.960 | 1.980 | 1.980 | 5,398 |
| 2025-02-25 | 1.965 | 2.000 | 1.950 | 2.000 | 2.000 | 7,671 |
| 2025-02-24 | 2.020 | 2.050 | 1.985 | 2.000 | 2.000 | 9,116 |
| 2025-02-21 | 2.050 | 2.080 | 2.020 | 2.050 | 2.050 | 13,158 |
| 2025-02-20 | 2.010 | 2.070 | 2.010 | 2.060 | 2.060 | 24,212 |
| 2025-02-19 | 2.070 | 2.070 | 1.985 | 2.030 | 2.030 | 23,452 |
| 2025-02-18 | 2.020 | 2.040 | 1.975 | 2.030 | 2.030 | 16,121 |
| 2025-02-17 | 1.975 | 2.070 | 1.975 | 2.000 | 2.000 | 20,490 |
| 2025-02-14 | 2.010 | 2.080 | 1.980 | 2.050 | 2.050 | 18,214 |
| 2025-02-13 | 2.000 | 2.020 | 1.975 | 1.975 | 1.975 | 21,926 |
| 2025-02-12 | 2.030 | 2.030 | 1.970 | 1.980 | 1.980 | 14,163 |
| 2025-02-11 | 2.010 | 2.060 | 2.000 | 2.000 | 2.000 | 20,271 |
| 2025-02-10 | 2.100 | 2.120 | 2.020 | 2.060 | 2.060 | 11,274 |
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.