Autohellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	12.460	12.460	12.040	12.260	9.546	27,559
2023-03-02	12.220	12.300	12.020	12.260	9.546	47,463
2023-03-01	12.400	12.560	12.300	12.400	9.655	20,532
2023-02-28	12.420	12.540	12.280	12.420	9.671	31,455
2023-02-24	12.280	12.420	12.160	12.200	9.499	31,258
2023-02-23	11.980	12.280	11.840	12.280	9.562	27,885
2023-02-22	11.660	11.940	11.660	11.940	9.297	20,820
2023-02-21	11.960	12.000	11.540	11.900	9.266	61,436
2023-02-20	11.900	12.000	11.700	11.940	9.297	26,704
2023-02-17	11.240	11.660	11.140	11.600	9.032	69,060
2023-02-16	11.040	11.180	10.880	11.140	8.674	43,969
2023-02-15	11.020	11.040	10.800	11.040	8.596	11,300
2023-02-14	11.060	11.180	10.740	11.020	8.581	59,291
2023-02-13	10.840	11.040	10.740	10.980	8.549	36,532
2023-02-10	10.960	11.000	10.620	10.800	8.409	29,622
2023-02-09	10.600	11.000	10.600	10.900	8.487	44,526
2023-02-08	10.700	10.820	10.660	10.820	8.425	35,270
2023-02-07	10.780	10.780	10.600	10.700	8.331	18,205
2023-02-06	10.500	10.840	10.500	10.700	8.331	33,546
2023-02-03	10.240	10.800	10.200	10.480	8.160	41,403
2023-02-02	10.280	10.380	10.180	10.300	8.020	19,829
2023-02-01	10.240	10.340	10.140	10.280	8.004	22,337
2023-01-31	10.240	10.340	10.240	10.300	8.020	29,426
2023-01-30	10.360	10.360	10.220	10.300	8.020	17,114
2023-01-27	10.300	10.300	10.160	10.280	8.004	24,285
2023-01-26	10.300	10.300	10.180	10.300	8.020	19,139
2023-01-25	10.280	10.300	10.060	10.300	8.020	16,176
2023-01-24	10.320	10.320	10.140	10.280	8.004	38,447
2023-01-23	10.280	10.340	10.140	10.300	8.020	28,635
2023-01-20	10.140	10.360	10.080	10.280	8.004	18,074
2023-01-19	10.240	10.360	10.120	10.200	7.942	13,459
2023-01-18	10.240	10.340	10.140	10.300	8.020	43,195
2023-01-17	10.300	10.300	10.180	10.240	7.973	18,234
2023-01-16	10.300	10.300	10.140	10.300	8.020	93,748
2023-01-13	10.300	10.300	10.200	10.300	8.020	174,078
2023-01-12	10.300	10.300	10.160	10.300	8.020	13,689
2023-01-11	10.360	10.380	10.120	10.300	8.020	22,257
2023-01-10	10.300	10.300	10.080	10.100	7.864	20,278
2023-01-09	10.300	10.320	10.200	10.240	7.973	16,841
2023-01-05	10.340	10.380	10.260	10.300	8.020	38,945
2023-01-04	10.340	10.420	10.180	10.340	8.051	10,568
2023-01-03	10.280	10.380	10.280	10.340	8.051	75,904
2023-01-02	10.360	10.380	10.300	10.380	8.082	4,999
2022-12-30	10.400	10.480	10.200	10.360	8.067	65,967
2022-12-29	10.260	10.420	10.200	10.400	8.098	23,813
2022-12-28	10.440	10.480	10.280	10.280	8.004	14,960
2022-12-27	10.280	10.440	10.200	10.360	8.067	12,689
2022-12-23	10.380	10.400	10.260	10.280	8.004	7,551
2022-12-22	10.020	10.320	10.020	10.300	8.020	13,776
2022-12-21	10.220	10.440	10.220	10.220	7.958	51,796
2022-12-20	10.240	10.360	10.100	10.200	7.942	10,058
2022-12-19	10.280	10.420	10.180	10.280	8.004	10,155
2022-12-16	10.420	10.460	10.220	10.220	7.958	46,049
2022-12-15	10.440	10.500	10.240	10.480	8.160	24,328
2022-12-14	10.520	10.520	10.340	10.480	8.160	11,716
2022-12-13	10.500	10.540	10.320	10.460	8.145	9,377
2022-12-12	10.340	10.580	10.280	10.560	8.222	20,869
2022-12-09	10.400	10.600	10.200	10.540	8.207	12,274
2022-12-08	10.480	10.640	10.340	10.340	8.051	6,233
2022-12-07	10.160	10.340	9.900	10.340	8.051	30,158

← NewerPage 16 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.