Athens Medical C.S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.525 | 1.525 | 1.470 | 1.500 | 1.500 | 26 |
| 2024-11-07 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 10 |
| 2024-11-06 | 1.515 | 1.515 | 1.470 | 1.500 | 1.500 | 2,192 |
| 2024-11-05 | 1.525 | 1.525 | 1.480 | 1.480 | 1.480 | 10 |
| 2024-11-04 | 1.540 | 1.540 | 1.465 | 1.480 | 1.480 | 3,620 |
| 2024-11-01 | 1.495 | 1.520 | 1.495 | 1.500 | 1.500 | 915 |
| 2024-10-31 | 1.480 | 1.500 | 1.465 | 1.465 | 1.465 | 1,506 |
| 2024-10-30 | 1.505 | 1.505 | 1.480 | 1.480 | 1.480 | 130 |
| 2024-10-29 | 1.475 | 1.495 | 1.470 | 1.480 | 1.480 | 3,190 |
| 2024-10-25 | 1.465 | 1.505 | 1.465 | 1.480 | 1.480 | 475 |
| 2024-10-24 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 7,860 |
| 2024-10-23 | 1.475 | 1.505 | 1.475 | 1.475 | 1.475 | 1,375 |
| 2024-10-22 | 1.550 | 1.550 | 1.480 | 1.510 | 1.510 | 347 |
| 2024-10-21 | 1.565 | 1.565 | 1.495 | 1.510 | 1.510 | 1,038 |
| 2024-10-18 | 1.545 | 1.550 | 1.535 | 1.535 | 1.535 | 460 |
| 2024-10-17 | 1.475 | 1.535 | 1.475 | 1.535 | 1.535 | 7,538 |
| 2024-10-16 | 1.500 | 1.525 | 1.500 | 1.515 | 1.515 | 2,903 |
| 2024-10-15 | 1.505 | 1.505 | 1.470 | 1.480 | 1.480 | 1,420 |
| 2024-10-14 | 1.525 | 1.525 | 1.475 | 1.480 | 1.480 | 2,147 |
| 2024-10-11 | 1.500 | 1.510 | 1.475 | 1.495 | 1.495 | 1,106 |
| 2024-10-10 | 1.525 | 1.525 | 1.480 | 1.485 | 1.485 | 2,320 |
| 2024-10-09 | 1.530 | 1.540 | 1.460 | 1.490 | 1.490 | 4,920 |
| 2024-10-08 | 1.490 | 1.530 | 1.470 | 1.490 | 1.490 | 826 |
| 2024-10-07 | 1.530 | 1.530 | 1.455 | 1.480 | 1.480 | 3,959 |
| 2024-10-04 | 1.440 | 1.520 | 1.440 | 1.485 | 1.485 | 2,800 |
| 2024-10-03 | 1.525 | 1.530 | 1.485 | 1.490 | 1.490 | 356 |
| 2024-10-02 | 1.505 | 1.520 | 1.485 | 1.490 | 1.490 | 7,933 |
| 2024-10-01 | 1.545 | 1.545 | 1.490 | 1.495 | 1.495 | 3,141 |
| 2024-09-30 | 1.520 | 1.555 | 1.505 | 1.505 | 1.505 | 5,791 |
| 2024-09-27 | 1.575 | 1.575 | 1.500 | 1.555 | 1.555 | 5,343 |
| 2024-09-26 | 1.520 | 1.565 | 1.490 | 1.555 | 1.555 | 4,666 |
| 2024-09-25 | 1.590 | 1.590 | 1.515 | 1.545 | 1.545 | 17,413 |
| 2024-09-24 | 1.535 | 1.575 | 1.535 | 1.575 | 1.575 | 3,625 |
| 2024-09-23 | 1.560 | 1.585 | 1.520 | 1.535 | 1.535 | 1,041 |
| 2024-09-20 | 1.580 | 1.580 | 1.520 | 1.560 | 1.560 | 336 |
| 2024-09-19 | 1.565 | 1.565 | 1.560 | 1.560 | 1.560 | 346 |
| 2024-09-18 | 1.535 | 1.535 | 1.500 | 1.500 | 1.500 | 1,431 |
| 2024-09-17 | 1.545 | 1.545 | 1.500 | 1.500 | 1.500 | 24 |
| 2024-09-16 | 1.500 | 1.530 | 1.475 | 1.500 | 1.500 | 1,673 |
| 2024-09-13 | 1.530 | 1.530 | 1.460 | 1.505 | 1.505 | 4,300 |
| 2024-09-12 | 1.530 | 1.565 | 1.490 | 1.490 | 1.490 | 7,497 |
| 2024-09-11 | 1.585 | 1.585 | 1.510 | 1.530 | 1.530 | 268 |
| 2024-09-10 | 1.580 | 1.580 | 1.530 | 1.530 | 1.530 | 70 |
| 2024-09-09 | 1.535 | 1.560 | 1.525 | 1.530 | 1.530 | 1,257 |
| 2024-09-06 | 1.595 | 1.595 | 1.515 | 1.595 | 1.595 | 1,614 |
| 2024-09-05 | 1.590 | 1.590 | 1.545 | 1.570 | 1.570 | 1,327 |
| 2024-09-04 | 1.590 | 1.590 | 1.520 | 1.565 | 1.565 | 135 |
| 2024-09-03 | 1.580 | 1.595 | 1.550 | 1.565 | 1.565 | 2,663 |
| 2024-09-02 | 1.595 | 1.595 | 1.535 | 1.570 | 1.570 | 2,738 |
| 2024-08-30 | 1.620 | 1.620 | 1.585 | 1.585 | 1.585 | 320 |
| 2024-08-29 | 1.600 | 1.610 | 1.570 | 1.585 | 1.585 | 628 |
| 2024-08-28 | 1.620 | 1.620 | 1.560 | 1.600 | 1.600 | 270 |
| 2024-08-27 | 1.635 | 1.635 | 1.600 | 1.600 | 1.600 | 10 |
| 2024-08-26 | 1.645 | 1.645 | 1.555 | 1.600 | 1.600 | 5,872 |
| 2024-08-23 | 1.675 | 1.675 | 1.600 | 1.600 | 1.600 | 2,420 |
| 2024-08-22 | 1.645 | 1.645 | 1.550 | 1.620 | 1.620 | 4,306 |
| 2024-08-21 | 1.595 | 1.650 | 1.590 | 1.625 | 1.625 | 8,125 |
| 2024-08-20 | 1.595 | 1.595 | 1.500 | 1.555 | 1.555 | 8,893 |
| 2024-08-19 | 1.565 | 1.600 | 1.550 | 1.550 | 1.550 | 175 |
| 2024-08-16 | 1.545 | 1.570 | 1.545 | 1.550 | 1.550 | 3,555 |
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.