Athens Medical C.S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 2.120 | 2.120 | 2.050 | 2.080 | 2.080 | 8,440 |
| 2025-02-06 | 2.020 | 2.110 | 2.020 | 2.090 | 2.090 | 87,581 |
| 2025-02-05 | 1.895 | 2.050 | 1.895 | 2.030 | 2.030 | 27,358 |
| 2025-02-04 | 1.870 | 1.900 | 1.840 | 1.895 | 1.895 | 15,395 |
| 2025-02-03 | 1.880 | 1.915 | 1.755 | 1.840 | 1.840 | 22,472 |
| 2025-01-31 | 1.900 | 1.920 | 1.855 | 1.920 | 1.920 | 24,048 |
| 2025-01-30 | 1.895 | 1.900 | 1.810 | 1.900 | 1.900 | 29,924 |
| 2025-01-29 | 1.950 | 1.950 | 1.825 | 1.900 | 1.900 | 46,651 |
| 2025-01-28 | 1.690 | 1.830 | 1.690 | 1.825 | 1.825 | 75,732 |
| 2025-01-27 | 1.630 | 1.685 | 1.585 | 1.665 | 1.665 | 2,386 |
| 2025-01-24 | 1.695 | 1.695 | 1.645 | 1.675 | 1.675 | 4,904 |
| 2025-01-23 | 1.690 | 1.690 | 1.620 | 1.670 | 1.670 | 13,050 |
| 2025-01-22 | 1.700 | 1.700 | 1.615 | 1.670 | 1.670 | 4,224 |
| 2025-01-21 | 1.605 | 1.675 | 1.605 | 1.635 | 1.635 | 8,476 |
| 2025-01-20 | 1.665 | 1.685 | 1.630 | 1.685 | 1.685 | 115 |
| 2025-01-17 | 1.725 | 1.725 | 1.640 | 1.685 | 1.685 | 3,166 |
| 2025-01-16 | 1.610 | 1.720 | 1.580 | 1.680 | 1.680 | 20,752 |
| 2025-01-15 | 1.580 | 1.675 | 1.580 | 1.635 | 1.635 | 1,586 |
| 2025-01-14 | 1.640 | 1.640 | 1.585 | 1.605 | 1.605 | 2,333 |
| 2025-01-13 | 1.615 | 1.625 | 1.590 | 1.595 | 1.595 | 4,724 |
| 2025-01-10 | 1.695 | 1.695 | 1.660 | 1.675 | 1.675 | 9,251 |
| 2025-01-09 | 1.665 | 1.665 | 1.650 | 1.655 | 1.655 | 2,182 |
| 2025-01-08 | 1.635 | 1.635 | 1.620 | 1.630 | 1.630 | 6,180 |
| 2025-01-07 | 1.540 | 1.635 | 1.540 | 1.635 | 1.635 | 28,605 |
| 2025-01-03 | 1.535 | 1.590 | 1.530 | 1.590 | 1.590 | 8,421 |
| 2025-01-02 | 1.545 | 1.545 | 1.495 | 1.520 | 1.520 | 3,147 |
| 2024-12-31 | 1.525 | 1.525 | 1.505 | 1.505 | 1.505 | 70 |
| 2024-12-30 | 1.500 | 1.535 | 1.490 | 1.505 | 1.505 | 896 |
| 2024-12-27 | 1.510 | 1.520 | 1.480 | 1.500 | 1.500 | 6,231 |
| 2024-12-23 | 1.530 | 1.530 | 1.500 | 1.505 | 1.505 | 1,045 |
| 2024-12-20 | 1.550 | 1.550 | 1.495 | 1.500 | 1.500 | 7,263 |
| 2024-12-19 | 1.490 | 1.575 | 1.490 | 1.550 | 1.550 | 4,984 |
| 2024-12-18 | 1.590 | 1.590 | 1.505 | 1.550 | 1.550 | 167 |
| 2024-12-17 | 1.485 | 1.550 | 1.485 | 1.550 | 1.550 | 9,209 |
| 2024-12-16 | 1.545 | 1.545 | 1.475 | 1.505 | 1.505 | 1,708 |
| 2024-12-13 | 1.495 | 1.535 | 1.490 | 1.500 | 1.500 | 465 |
| 2024-12-12 | 1.490 | 1.540 | 1.490 | 1.500 | 1.500 | 2,585 |
| 2024-12-11 | 1.535 | 1.535 | 1.530 | 1.530 | 1.530 | 10 |
| 2024-12-10 | 1.530 | 1.530 | 1.510 | 1.530 | 1.530 | 2,785 |
| 2024-12-09 | 1.545 | 1.545 | 1.530 | 1.530 | 1.530 | 2,490 |
| 2024-12-06 | 1.530 | 1.545 | 1.530 | 1.530 | 1.530 | 1,020 |
| 2024-12-05 | 1.545 | 1.545 | 1.500 | 1.525 | 1.525 | 1,355 |
| 2024-12-04 | 1.510 | 1.545 | 1.510 | 1.540 | 1.540 | 2,149 |
| 2024-12-03 | 1.505 | 1.520 | 1.470 | 1.500 | 1.500 | 5,792 |
| 2024-12-02 | 1.555 | 1.555 | 1.485 | 1.490 | 1.490 | 585 |
| 2024-11-29 | 1.555 | 1.555 | 1.500 | 1.505 | 1.505 | 1,104 |
| 2024-11-28 | 1.545 | 1.545 | 1.510 | 1.535 | 1.535 | 1,610 |
| 2024-11-27 | 1.550 | 1.550 | 1.510 | 1.510 | 1.510 | 294 |
| 2024-11-26 | 1.565 | 1.565 | 1.510 | 1.510 | 1.510 | 948 |
| 2024-11-25 | 1.580 | 1.580 | 1.495 | 1.540 | 1.540 | 170 |
| 2024-11-22 | 1.530 | 1.540 | 1.500 | 1.540 | 1.540 | 2,195 |
| 2024-11-21 | 1.480 | 1.585 | 1.480 | 1.525 | 1.525 | 1,143 |
| 2024-11-20 | 1.500 | 1.580 | 1.500 | 1.525 | 1.525 | 2,481 |
| 2024-11-19 | 1.580 | 1.580 | 1.510 | 1.520 | 1.520 | 3,368 |
| 2024-11-18 | 1.560 | 1.600 | 1.510 | 1.575 | 1.575 | 15,283 |
| 2024-11-15 | 1.520 | 1.520 | 1.475 | 1.495 | 1.495 | 770 |
| 2024-11-14 | 1.535 | 1.535 | 1.480 | 1.485 | 1.485 | 2,845 |
| 2024-11-13 | 1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 123 |
| 2024-11-12 | 1.515 | 1.515 | 1.500 | 1.500 | 1.500 | 421 |
| 2024-11-11 | 1.470 | 1.515 | 1.470 | 1.500 | 1.500 | 77 |
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.