Autohellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	13.560	13.760	13.400	13.680	11.205	9,142
2024-02-14	13.460	13.640	13.400	13.640	11.172	10,898
2024-02-13	13.540	13.780	13.280	13.460	11.025	10,443
2024-02-12	13.320	13.700	13.040	13.700	11.222	14,024
2024-02-09	13.860	13.980	13.760	13.780	11.287	24,797
2024-02-08	13.600	13.860	13.440	13.860	11.353	126,054
2024-02-07	13.420	13.580	13.380	13.580	11.123	21,222
2024-02-06	13.280	13.420	13.280	13.360	10.943	24,991
2024-02-05	13.000	13.400	12.920	13.280	10.878	196,574
2024-02-02	13.200	13.200	13.000	13.000	10.648	27,364
2024-02-01	13.420	13.420	13.140	13.140	10.763	40,568
2024-01-31	13.680	13.740	13.400	13.400	10.976	14,751
2024-01-30	13.780	13.780	13.640	13.640	11.172	47,880
2024-01-29	13.780	13.780	13.640	13.700	11.222	38,714
2024-01-26	13.660	13.660	13.300	13.640	11.172	9,131
2024-01-25	13.560	13.660	13.540	13.600	11.140	23,787
2024-01-24	13.700	13.700	13.560	13.560	11.107	54,831
2024-01-23	13.600	13.820	13.540	13.600	11.140	23,072
2024-01-22	13.520	13.800	13.500	13.560	11.107	5,242
2024-01-19	13.780	13.980	13.620	13.720	11.238	77,594
2024-01-18	13.400	13.680	13.180	13.680	11.205	43,799
2024-01-17	13.080	13.400	13.080	13.260	10.861	52,107
2024-01-16	13.400	13.440	13.220	13.400	10.976	71,436
2024-01-15	13.300	13.400	13.120	13.400	10.976	74,485
2024-01-12	13.140	13.220	12.920	13.180	10.796	14,701
2024-01-11	13.000	13.100	12.880	12.980	10.632	64,478
2024-01-10	12.920	13.020	12.860	12.920	10.583	25,015
2024-01-09	13.040	13.060	12.780	12.920	10.583	22,019
2024-01-08	13.080	13.080	12.880	12.900	10.566	12,969
2024-01-05	12.900	13.060	12.900	13.060	10.697	7,719
2024-01-04	13.040	13.080	12.840	12.920	10.583	4,750
2024-01-03	12.860	13.020	12.800	13.020	10.665	6,756
2024-01-02	13.000	13.060	12.860	12.860	10.534	3,918
2023-12-29	13.000	13.240	12.780	12.780	10.468	23,837
2023-12-28	13.100	13.180	12.720	12.800	10.484	12,581
2023-12-27	13.140	13.460	13.000	13.060	10.697	16,452
2023-12-22	12.980	13.420	12.980	13.100	10.730	33,602
2023-12-21	12.640	12.960	12.580	12.960	10.615	40,317
2023-12-20	12.400	12.700	12.400	12.700	10.403	21,328
2023-12-19	12.540	12.600	12.440	12.600	10.321	17,757
2023-12-18	12.560	12.560	12.340	12.540	10.271	16,656
2023-12-15	12.560	12.560	12.400	12.540	10.271	21,283
2023-12-14	12.620	12.620	12.460	12.560	10.288	10,236
2023-12-13	12.600	12.600	12.440	12.560	10.288	12,234
2023-12-12	12.480	12.600	12.320	12.600	10.321	15,252
2023-12-11	12.500	12.640	12.500	12.640	10.353	9,248
2023-12-08	12.400	12.680	12.380	12.680	10.386	9,000
2023-12-07	12.460	12.600	12.340	12.600	10.321	14,927
2023-12-06	12.360	12.520	12.360	12.520	10.255	12,612
2023-12-05	12.440	12.520	12.360	12.520	10.255	7,162
2023-12-04	12.480	12.480	12.320	12.460	10.206	6,652
2023-12-01	12.420	12.480	12.320	12.480	10.222	12,332
2023-11-30	12.520	12.560	12.180	12.180	9.977	41,781
2023-11-29	12.600	12.600	12.400	12.520	10.255	11,336
2023-11-28	12.400	12.600	12.380	12.460	10.206	19,733
2023-11-27	12.520	12.640	12.360	12.640	10.353	17,833
2023-11-24	12.680	12.680	12.300	12.520	10.255	14,825
2023-11-23	12.440	12.600	12.440	12.600	10.321	13,507
2023-11-22	12.600	12.780	12.380	12.500	10.239	28,673
2023-11-21	12.840	12.840	12.400	12.400	10.157	29,770

← NewerPage 12 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.