Athens Medical C.S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.400	1.440	1.400	1.440	1.440	4,000
2026-10-15	1.370	1.400	1.370	1.400	1.400	7,130
2026-10-14	1.410	1.410	1.410	1.410	1.410	2,040
2026-10-13	1.430	1.430	1.430	1.430	1.430	6,215
2026-10-12	1.400	1.400	1.400	1.400	1.400	36,351
2026-10-09	1.410	1.460	1.410	1.460	1.460	2,000
2026-10-08	1.440	1.440	1.440	1.440	1.440	1,231
2026-10-07	1.470	1.480	1.470	1.480	1.480	5,765
2026-10-06	1.500	1.520	1.500	1.500	1.500	20
2026-10-05	1.520	1.520	1.520	1.520	1.520	700
2026-10-02	1.500	1.530	1.500	1.500	1.500	301
2026-10-01	1.530	1.530	1.530	1.530	1.530	4,530
2026-09-30	1.510	1.510	1.500	1.510	1.510	267
2026-09-29	1.500	1.500	1.500	1.500	1.500	1,040
2026-09-28	1.500	1.500	1.500	1.500	1.500	1,631
2026-09-25	1.500	1.530	1.500	1.500	1.500	655
2026-09-24	1.500	1.500	1.500	1.500	1.500	1,370
2026-09-23	1.500	1.500	1.500	1.500	1.500	2,000
2026-09-22	1.530	1.530	1.500	1.530	1.530	80
2026-09-21	1.500	1.500	1.500	1.500	1.500	3,060
2026-09-18	1.500	1.520	1.500	1.520	1.520	590
2026-09-17	1.500	1.500	1.500	1.500	1.500	2,506
2026-09-16	1.520	1.520	1.520	1.520	1.520	10,572
2026-09-15	1.530	1.540	1.530	1.530	1.530	1,159
2026-09-14	1.550	1.550	1.550	1.550	1.550	7,772
2026-09-11	1.550	1.550	1.550	1.550	1.550	5,810
2026-09-10	1.590	1.590	1.580	1.590	1.590	30
2026-09-09	1.590	1.590	1.580	1.580	1.580	9,250
2026-09-08	1.570	1.570	1.570	1.570	1.570	0
2026-09-07	1.570	1.570	1.570	1.570	1.570	4,500
2026-09-04	1.590	1.590	1.590	1.590	1.590	80
2026-09-03	1.590	1.590	1.590	1.590	1.590	0
2026-09-02	1.590	1.590	1.590	1.590	1.590	1,569
2026-09-01	1.580	1.580	1.580	1.580	1.580	9,400
2026-08-31	1.580	1.580	1.580	1.580	1.580	5,760
2026-08-28	1.580	1.590	1.580	1.590	1.590	8,752
2026-08-27	1.600	1.600	1.600	1.600	1.600	3,419
2026-08-26	1.590	1.590	1.590	1.590	1.590	5,640
2026-08-25	1.600	1.600	1.600	1.600	1.600	12,185
2026-08-24	1.620	1.620	1.620	1.620	1.620	2,655
2026-08-21	1.610	1.610	1.610	1.610	1.610	2,100
2026-08-20	1.610	1.610	1.610	1.610	1.610	4,000
2026-08-19	1.620	1.620	1.600	1.620	1.620	25
2026-08-18	1.600	1.620	1.600	1.600	1.600	305
2026-08-17	1.580	1.600	1.580	1.600	1.600	6,150
2026-08-14	1.640	1.640	1.610	1.610	1.610	1,390
2026-08-13	1.630	1.630	1.630	1.630	1.630	1,050
2026-08-12	1.650	1.650	1.620	1.620	1.620	2,600
2026-08-11	1.650	1.650	1.640	1.640	1.640	4,330
2026-08-10	1.650	1.650	1.650	1.650	1.650	2,125
2026-08-07	1.640	1.640	1.640	1.640	1.640	2,599
2026-08-06	1.650	1.650	1.650	1.650	1.650	3,300
2026-08-05	1.650	1.650	1.650	1.650	1.650	2,400
2026-08-04	1.650	1.650	1.650	1.650	1.650	2,200
2026-08-03	1.650	1.650	1.650	1.650	1.650	1,915
2026-07-31	1.570	1.650	1.570	1.650	1.650	4,708
2026-07-30	1.610	1.610	1.610	1.610	1.610	1,900
2026-07-29	1.570	1.580	1.570	1.580	1.580	15,140
2026-07-28	1.550	1.550	1.550	1.550	1.550	3,500
2026-07-27	1.570	1.570	1.570	1.570	1.570	12,775

Page 1 of 3 · 128 trading daysOlder →

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.