Autohellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	11.260	11.280	11.160	11.220	9.691	4,928
2024-08-13	11.300	11.300	11.080	11.260	9.725	6,347
2024-08-12	11.480	11.480	11.120	11.260	9.725	10,639
2024-08-09	11.500	11.540	11.120	11.480	9.915	4,009
2024-08-08	11.300	11.480	11.180	11.280	9.742	4,271
2024-08-07	11.140	11.500	11.100	11.500	9.932	14,378
2024-08-06	10.600	11.060	10.600	10.980	9.483	65,016
2024-08-05	10.400	10.880	10.400	10.600	9.155	23,375
2024-08-02	11.420	11.500	11.240	11.240	9.708	20,677
2024-08-01	11.820	11.840	11.700	11.800	10.191	4,338
2024-07-31	11.840	11.860	11.680	11.860	10.243	9,631
2024-07-30	11.860	11.940	11.680	11.680	10.088	6,194
2024-07-29	11.840	11.920	11.700	11.900	10.278	4,623
2024-07-26	11.720	11.840	11.700	11.840	10.226	5,800
2024-07-25	11.780	11.820	11.640	11.720	10.122	5,567
2024-07-24	11.740	11.880	11.680	11.780	10.174	9,413
2024-07-23	11.740	11.820	11.740	11.800	10.191	8,945
2024-07-22	11.680	11.960	11.680	11.700	10.105	6,019
2024-07-19	11.600	11.680	11.560	11.600	10.019	9,946
2024-07-18	11.620	11.780	11.560	11.620	10.036	4,788
2024-07-17	11.840	11.900	11.560	11.620	10.036	8,826
2024-07-16	11.800	11.960	11.700	11.800	10.191	3,647
2024-07-15	11.800	11.880	11.720	11.780	10.174	2,726
2024-07-12	11.880	12.140	11.740	11.760	10.157	33,358
2024-07-11	11.720	12.020	11.720	11.960	10.330	5,949
2024-07-10	11.700	11.880	11.560	11.880	10.261	16,216
2024-07-09	11.920	12.080	11.720	11.760	10.157	12,350
2024-07-08	11.780	11.920	11.740	11.920	10.295	6,561
2024-07-05	11.760	11.860	11.680	11.800	10.191	7,766
2024-07-04	11.500	11.680	11.440	11.680	10.088	15,453
2024-07-03	11.160	11.480	11.160	11.480	9.915	25,312
2024-07-02	11.440	11.440	11.180	11.400	9.846	7,299
2024-07-01	11.320	11.440	11.280	11.440	9.881	8,678
2024-06-28	11.140	11.320	11.120	11.320	9.777	9,523
2024-06-27	11.380	11.380	11.020	11.140	9.621	16,733
2024-06-26	11.400	11.400	11.180	11.300	9.760	17,786
2024-06-25	11.500	11.560	11.260	11.400	9.846	17,626
2024-06-21	11.480	11.680	11.200	11.680	10.088	22,922
2024-06-20	11.720	11.740	11.440	11.480	9.915	5,942
2024-06-19	11.800	11.880	11.580	11.580	10.001	4,358
2024-06-18	11.360	11.840	11.340	11.760	10.157	28,440
2024-06-17	11.460	11.600	11.340	11.520	9.950	7,000
2024-06-14	11.700	11.700	11.320	11.440	9.881	10,369
2024-06-13	11.600	11.640	11.520	11.580	10.001	7,064
2024-06-12	11.580	11.680	11.520	11.600	10.019	9,134
2024-06-11	11.780	11.780	11.540	11.560	9.984	8,477
2024-06-10	11.520	11.760	11.520	11.760	10.157	7,035
2024-06-07	11.540	11.720	11.520	11.700	10.105	17,926
2024-06-06	11.740	11.740	11.440	11.440	9.881	44,604
2024-06-05	11.640	11.720	11.320	11.640	10.053	45,970
2024-06-04	11.920	11.920	11.460	11.460	9.898	24,409
2024-06-03	11.900	11.940	11.780	11.860	10.243	14,362
2024-05-31	11.780	12.160	11.740	11.880	10.261	15,157
2024-05-30	11.900	12.000	11.620	12.000	10.364	6,887
2024-05-29	11.840	11.900	11.520	11.900	10.278	33,214
2024-05-28	12.100	12.100	11.840	11.860	10.243	24,366
2024-05-27	12.280	12.440	12.020	12.100	10.451	17,569
2024-05-24	11.980	12.320	11.940	12.300	10.623	22,672
2024-05-23	12.000	12.140	11.920	12.000	10.364	11,000
2024-05-22	12.280	12.280	11.960	12.000	10.364	49,307

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.8500 EUR
2025-04-10	0.8500 EUR
2024-04-22	0.7000 EUR
2023-04-24	0.6500 EUR
2022-12-05	1.0110 EUR
2022-04-08	0.4600 EUR
2021-04-07	0.2300 EUR
2020-07-20	0.2300 EUR
2019-05-20	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.