Autohellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	14.060	14.060	13.760	13.760	11.271	32,028
2023-06-01	14.240	14.240	13.700	14.000	11.467	138,281
2023-05-31	14.340	14.460	14.120	14.380	11.779	618,453
2023-05-30	14.500	14.500	14.180	14.340	11.746	85,276
2023-05-29	14.500	14.760	14.500	14.640	11.992	76,783
2023-05-26	14.040	14.580	14.040	14.500	11.877	133,624
2023-05-25	14.040	14.580	13.820	14.380	11.779	104,810
2023-05-24	13.980	14.120	13.800	14.020	11.484	68,281
2023-05-23	14.380	14.380	14.020	14.020	11.484	27,357
2023-05-22	14.080	14.340	14.080	14.140	11.582	73,717
2023-05-19	13.800	13.800	13.600	13.800	11.304	16,544
2023-05-18	13.520	13.900	13.520	13.680	11.205	28,529
2023-05-17	14.060	14.160	13.520	13.600	11.140	122,877
2023-05-16	13.780	14.180	13.700	14.080	11.533	194,252
2023-05-15	13.600	13.860	13.460	13.840	11.336	38,674
2023-05-12	13.300	13.600	13.280	13.420	10.992	89,537
2023-05-11	13.260	13.340	13.120	13.200	10.812	14,440
2023-05-10	13.260	13.600	13.220	13.280	10.878	47,529
2023-05-09	12.860	13.300	12.780	13.300	10.894	48,812
2023-05-08	12.680	12.980	12.680	12.900	10.566	63,295
2023-05-05	12.580	12.860	12.500	12.860	10.534	14,285
2023-05-04	12.580	12.600	12.440	12.560	10.288	16,866
2023-05-03	12.980	13.000	12.600	12.600	10.321	11,479
2023-05-02	12.700	12.900	12.540	12.720	10.419	19,012
2023-04-28	12.900	13.060	12.740	12.800	10.484	14,345
2023-04-27	13.000	13.300	12.900	13.000	10.648	13,290
2023-04-26	12.940	12.980	12.720	12.980	10.632	8,961
2023-04-25	12.840	13.020	12.720	13.020	10.665	33,104
2023-04-24	12.740	13.100	12.540	12.940	10.599	70,035
2023-04-21	12.960	13.200	12.840	13.160	10.247	41,203
2023-04-20	12.940	13.120	12.760	12.940	10.076	25,457
2023-04-19	12.980	13.040	12.920	13.020	10.138	15,399
2023-04-18	12.980	12.980	12.860	12.980	10.107	19,573
2023-04-13	12.800	12.980	12.640	12.980	10.107	23,662
2023-04-12	12.240	12.820	12.220	12.820	9.982	51,503
2023-04-11	12.420	12.540	12.140	12.200	9.499	28,698
2023-04-06	12.220	12.300	12.200	12.200	9.499	8,616
2023-04-05	12.400	12.400	12.180	12.220	9.515	28,911
2023-04-04	12.040	12.420	12.040	12.420	9.671	21,256
2023-04-03	12.160	12.280	12.060	12.140	9.453	19,504
2023-03-31	12.200	12.380	12.140	12.160	9.468	15,525
2023-03-30	12.100	12.340	12.100	12.260	9.546	22,702
2023-03-29	11.900	12.220	11.840	12.080	9.406	25,133
2023-03-28	12.220	12.220	11.760	11.900	9.266	29,142
2023-03-27	12.120	12.240	11.940	12.220	9.515	31,434
2023-03-24	12.020	12.020	11.820	11.980	9.328	20,677
2023-03-23	12.020	12.240	11.880	12.120	9.437	18,984
2023-03-22	12.120	12.340	12.000	12.120	9.437	22,069
2023-03-21	11.840	12.100	11.800	12.000	9.344	11,318
2023-03-20	11.500	11.840	11.120	11.840	9.219	25,661
2023-03-17	11.880	11.900	11.500	11.600	9.032	39,304
2023-03-16	11.880	12.000	11.620	11.620	9.048	67,357
2023-03-15	12.160	12.200	11.600	11.600	9.032	27,679
2023-03-14	11.740	12.160	11.740	12.160	9.468	87,089
2023-03-13	11.600	11.780	11.500	11.680	9.095	41,690
2023-03-10	11.840	11.840	11.620	11.640	9.063	29,137
2023-03-09	11.900	12.200	11.820	11.920	9.281	22,123
2023-03-08	12.000	12.000	11.680	11.940	9.297	21,696
2023-03-07	11.840	11.860	11.400	11.860	9.235	31,574
2023-03-06	12.200	12.200	11.860	11.860	9.235	39,283

← NewerPage 15 of 21 · 1,246 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.