Autohellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	14.000	14.140	13.880	14.140	11.582	29,788
2023-08-28	13.500	14.060	13.500	14.000	11.467	49,740
2023-08-25	13.220	13.700	12.980	13.600	11.140	57,247
2023-08-24	13.180	13.240	13.060	13.180	10.796	42,336
2023-08-23	13.600	13.600	13.140	13.140	10.763	16,721
2023-08-22	12.560	13.440	12.560	13.400	10.976	94,072
2023-08-21	12.700	13.080	12.620	12.980	10.632	19,646
2023-08-18	12.820	12.820	12.680	12.700	10.403	24,148
2023-08-17	12.440	12.920	12.440	12.900	10.566	10,197
2023-08-16	12.540	12.880	12.460	12.720	10.419	29,176
2023-08-14	12.720	12.720	12.340	12.440	10.190	42,020
2023-08-11	12.900	12.940	12.800	12.800	10.484	13,315
2023-08-10	12.900	13.120	12.800	12.940	10.599	18,449
2023-08-09	13.060	13.100	12.860	12.880	10.550	10,327
2023-08-08	12.940	13.040	12.840	12.840	10.517	11,944
2023-08-07	13.020	13.140	12.940	12.940	10.599	4,627
2023-08-04	13.140	13.300	12.900	12.900	10.566	49,134
2023-08-03	13.100	13.420	13.060	13.160	10.779	30,103
2023-08-02	13.640	13.640	13.180	13.300	10.894	19,855
2023-08-01	13.600	13.900	13.200	13.640	11.172	19,578
2023-07-31	13.280	13.700	13.280	13.660	11.189	28,003
2023-07-28	13.640	13.640	13.360	13.480	11.041	13,629
2023-07-27	13.880	13.880	13.600	13.640	11.172	11,408
2023-07-26	13.980	13.980	13.740	13.740	11.254	12,234
2023-07-25	13.980	14.000	13.780	13.980	11.451	42,021
2023-07-24	13.920	13.920	13.680	13.880	11.369	25,718
2023-07-21	13.460	13.780	13.360	13.780	11.287	17,450
2023-07-20	13.660	13.660	13.340	13.500	11.058	13,598
2023-07-19	13.940	13.940	13.340	13.480	11.041	48,345
2023-07-18	14.000	14.000	13.440	13.440	11.009	27,252
2023-07-17	13.920	14.040	13.500	13.700	11.222	21,488
2023-07-14	13.680	14.100	13.680	14.000	11.467	22,519
2023-07-13	14.000	14.000	13.880	13.980	11.451	18,844
2023-07-12	14.020	14.060	13.840	14.000	11.467	20,362
2023-07-11	13.680	14.160	13.680	14.020	11.484	31,911
2023-07-10	13.720	13.960	13.620	13.860	11.353	11,551
2023-07-07	13.740	13.860	13.620	13.700	11.222	7,648
2023-07-06	13.820	13.880	13.520	13.740	11.254	18,899
2023-07-05	14.000	14.000	13.720	13.900	11.385	26,477
2023-07-04	13.860	14.160	13.860	14.000	11.467	35,486
2023-07-03	14.140	14.140	13.840	14.080	11.533	32,042
2023-06-30	14.040	14.080	13.800	14.000	11.467	55,466
2023-06-29	13.260	14.120	13.260	14.000	11.467	41,457
2023-06-28	13.420	13.660	13.200	13.620	11.156	19,502
2023-06-27	13.080	13.600	13.080	13.400	10.976	12,959
2023-06-26	13.540	13.660	13.100	13.380	10.959	40,701
2023-06-23	13.420	13.660	13.400	13.540	11.091	23,265
2023-06-22	13.640	13.640	13.240	13.380	10.959	54,646
2023-06-21	13.580	13.880	13.540	13.580	11.123	25,574
2023-06-20	14.000	14.000	13.580	13.740	11.254	26,151
2023-06-19	14.000	14.340	13.920	13.920	11.402	8,364
2023-06-16	14.100	14.480	14.020	14.020	11.484	122,959
2023-06-15	14.380	14.380	14.140	14.200	11.631	25,109
2023-06-14	14.220	14.380	14.160	14.380	11.779	48,789
2023-06-13	14.200	14.420	14.160	14.240	11.664	78,234
2023-06-12	14.120	14.560	14.100	14.500	11.877	84,779
2023-06-09	14.260	14.300	14.080	14.300	11.713	19,712
2023-06-08	14.280	14.300	14.020	14.300	11.713	23,691
2023-06-07	14.440	14.480	14.000	14.160	11.598	34,144
2023-06-06	14.220	14.440	13.760	14.440	11.828	82,815

← NewerPage 14 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.