Autohellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	12.540	12.540	12.280	12.400	10.710	26,409
2024-05-20	12.540	12.740	12.440	12.560	10.848	13,596
2024-05-17	12.700	12.700	12.460	12.620	10.900	16,707
2024-05-16	12.780	12.780	12.640	12.660	10.934	7,637
2024-05-15	12.820	12.820	12.660	12.780	11.038	11,816
2024-05-14	12.880	12.880	12.660	12.800	11.055	9,166
2024-05-13	12.900	12.960	12.660	12.880	11.124	14,314
2024-05-10	12.840	12.900	12.760	12.900	11.141	45,878
2024-05-09	12.740	12.900	12.680	12.840	11.090	115,053
2024-05-08	12.780	12.900	12.680	12.740	11.003	90,180
2024-05-02	12.900	12.900	12.720	12.780	11.038	11,064
2024-04-30	13.000	13.020	12.740	12.880	11.124	24,493
2024-04-29	12.800	12.860	12.680	12.860	11.107	9,504
2024-04-26	12.700	12.840	12.640	12.800	11.055	12,539
2024-04-25	12.780	12.900	12.700	12.700	10.969	6,756
2024-04-24	13.000	13.000	12.780	12.860	11.107	36,732
2024-04-23	13.000	13.000	12.840	12.880	11.124	22,179
2024-04-22	12.900	13.020	12.820	12.980	11.211	27,245
2024-04-19	13.340	13.560	13.280	13.560	11.107	22,179
2024-04-18	13.180	13.460	13.180	13.460	11.025	10,426
2024-04-17	12.860	13.240	12.860	13.180	10.796	22,037
2024-04-16	12.860	13.240	12.840	12.840	10.517	20,401
2024-04-15	13.200	13.260	12.980	13.160	10.779	27,666
2024-04-12	13.660	13.660	13.260	13.340	10.927	20,588
2024-04-11	13.520	13.600	13.440	13.520	11.074	18,022
2024-04-10	13.460	13.660	13.460	13.520	11.074	9,618
2024-04-09	13.580	13.800	13.400	13.680	11.205	9,488
2024-04-08	13.800	13.800	13.460	13.700	11.222	32,836
2024-04-05	13.640	14.100	13.260	13.740	11.254	58,770
2024-04-04	13.000	13.960	13.000	13.900	11.385	132,969
2024-04-03	13.160	13.260	13.100	13.200	10.812	73,292
2024-04-02	13.300	13.460	13.120	13.160	10.779	14,394
2024-03-28	13.260	13.400	13.220	13.300	10.894	7,341
2024-03-27	13.300	13.480	13.260	13.260	10.861	6,696
2024-03-26	13.220	13.460	13.220	13.400	10.976	3,573
2024-03-22	13.220	13.400	13.220	13.220	10.828	48,734
2024-03-21	13.480	13.480	13.180	13.220	10.828	8,261
2024-03-20	13.540	13.540	13.080	13.260	10.861	10,948
2024-03-19	13.320	13.340	13.140	13.140	10.763	8,674
2024-03-15	13.200	13.500	13.200	13.260	10.861	15,668
2024-03-14	13.200	13.420	13.200	13.400	10.976	6,083
2024-03-13	13.280	13.380	13.260	13.300	10.894	19,943
2024-03-12	13.600	13.600	13.020	13.280	10.878	11,736
2024-03-11	13.700	13.700	12.900	13.020	10.665	19,586
2024-03-08	13.600	13.700	13.400	13.460	11.025	13,969
2024-03-07	13.140	13.640	13.040	13.440	11.009	9,867
2024-03-06	13.700	13.760	13.600	13.680	11.205	7,015
2024-03-05	13.620	13.780	13.520	13.700	11.222	15,667
2024-03-04	13.500	13.760	13.500	13.700	11.222	28,089
2024-03-01	13.600	13.620	13.380	13.580	11.123	21,553
2024-02-29	13.560	13.560	13.260	13.500	11.058	38,038
2024-02-28	13.600	13.600	13.260	13.540	11.091	8,247
2024-02-27	13.400	13.500	13.120	13.420	10.992	11,768
2024-02-26	13.620	13.620	13.440	13.440	11.009	6,433
2024-02-23	13.440	13.760	13.420	13.620	11.156	6,567
2024-02-22	13.600	13.800	13.460	13.480	11.041	55,023
2024-02-21	13.640	13.640	13.480	13.580	11.123	7,598
2024-02-20	13.820	13.820	13.520	13.560	11.107	48,704
2024-02-19	13.780	13.840	13.740	13.820	11.320	9,852
2024-02-16	13.700	13.800	13.520	13.780	11.287	16,143

← NewerPage 11 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.