Autohellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	12.840	12.840	12.400	12.400	10.157	29,770
2023-11-20	12.860	12.860	12.500	12.840	10.517	11,252
2023-11-17	12.680	12.860	12.520	12.860	10.534	17,597
2023-11-16	12.600	12.700	12.460	12.700	10.403	9,448
2023-11-15	12.780	12.780	12.380	12.560	10.288	46,122
2023-11-14	12.740	12.860	12.500	12.660	10.370	34,671
2023-11-13	12.880	12.880	12.560	12.660	10.370	10,660
2023-11-10	12.700	12.700	12.460	12.660	10.370	11,710
2023-11-09	12.780	12.780	12.360	12.620	10.337	30,622
2023-11-08	12.700	12.980	12.580	12.580	10.304	39,709
2023-11-07	12.980	12.980	12.680	12.700	10.403	14,830
2023-11-06	12.960	12.960	12.780	12.900	10.566	9,031
2023-11-03	12.960	12.960	12.720	12.940	10.599	11,093
2023-11-02	12.780	12.920	12.760	12.880	10.550	17,738
2023-11-01	12.620	12.760	12.600	12.760	10.452	6,712
2023-10-31	12.700	12.800	12.680	12.720	10.419	33,568
2023-10-30	12.720	12.760	12.520	12.760	10.452	5,042
2023-10-27	12.500	12.800	12.480	12.700	10.403	13,114
2023-10-26	12.480	12.780	12.220	12.780	10.468	24,284
2023-10-25	12.660	12.840	12.560	12.660	10.370	18,165
2023-10-24	12.720	12.980	12.660	12.660	10.370	46,915
2023-10-23	13.000	13.000	12.660	12.800	10.484	17,598
2023-10-20	12.900	12.900	12.700	12.840	10.517	119,549
2023-10-19	12.920	12.940	12.700	12.920	10.583	46,634
2023-10-18	12.900	12.960	12.660	12.960	10.615	9,908
2023-10-17	12.900	12.900	12.660	12.740	10.435	18,043
2023-10-16	12.980	12.980	12.720	12.820	10.501	9,538
2023-10-13	12.900	12.900	12.560	12.900	10.566	18,520
2023-10-12	12.800	12.880	12.540	12.800	10.484	29,889
2023-10-11	12.560	12.660	12.400	12.660	10.370	15,036
2023-10-10	12.600	12.600	12.320	12.560	10.288	20,277
2023-10-09	12.420	12.420	11.900	12.240	10.026	26,084
2023-10-06	12.580	12.880	12.240	12.400	10.157	19,506
2023-10-05	12.980	12.980	12.580	12.580	10.304	29,755
2023-10-04	12.640	12.920	12.640	12.920	10.583	11,231
2023-10-03	13.020	13.060	12.800	12.880	10.550	21,319
2023-10-02	13.000	13.180	12.900	13.180	10.796	12,078
2023-09-29	13.100	13.120	12.860	13.080	10.714	20,406
2023-09-28	13.300	13.300	12.840	13.100	10.730	12,157
2023-09-27	13.180	13.240	12.720	13.240	10.845	17,331
2023-09-26	13.100	13.220	13.020	13.180	10.796	7,125
2023-09-25	13.100	13.240	12.880	13.240	10.845	30,533
2023-09-22	13.120	13.160	12.800	13.100	10.730	29,149
2023-09-21	12.640	13.080	12.400	13.000	10.648	27,798
2023-09-20	12.760	12.900	12.440	12.740	10.435	35,597
2023-09-19	13.080	13.320	12.700	12.720	10.419	16,804
2023-09-18	13.360	13.360	12.980	13.100	10.730	16,760
2023-09-15	13.420	13.600	13.160	13.160	10.779	27,125
2023-09-14	13.360	13.420	13.040	13.400	10.976	15,220
2023-09-13	13.700	13.700	13.140	13.380	10.959	18,564
2023-09-12	13.520	13.780	13.520	13.680	11.205	13,937
2023-09-11	13.900	13.900	13.500	13.800	11.304	18,229
2023-09-08	13.780	13.840	13.440	13.840	11.336	15,060
2023-09-07	14.000	14.000	12.980	13.880	11.369	46,704
2023-09-06	13.680	14.020	13.460	13.880	11.369	18,926
2023-09-05	13.480	13.660	13.300	13.660	11.189	21,243
2023-09-04	13.500	13.720	13.220	13.560	11.107	22,554
2023-09-01	14.000	14.000	13.520	13.520	11.074	16,412
2023-08-31	13.980	14.240	13.920	14.160	11.598	117,330
2023-08-30	14.000	14.260	13.980	14.000	11.467	26,274

← NewerPage 13 of 21 · 1,242 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.