Autohellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	10.440	10.540	10.060	10.100	7.864	26,918
2022-12-05	10.500	10.500	10.240	10.440	8.129	63,299
2022-12-02	11.580	11.640	11.300	11.380	8.074	54,297
2022-12-01	11.320	11.600	11.320	11.580	8.216	32,706
2022-11-30	11.420	11.500	11.360	11.400	8.088	11,802
2022-11-29	11.500	11.600	11.320	11.320	8.031	36,125
2022-11-28	11.320	11.500	11.300	11.500	8.159	9,559
2022-11-25	11.500	11.520	11.320	11.320	8.031	16,444
2022-11-24	11.380	11.400	11.280	11.340	8.045	19,376
2022-11-23	11.220	11.500	11.220	11.380	8.074	8,130
2022-11-22	11.580	11.580	11.220	11.380	8.074	9,805
2022-11-21	11.200	11.660	11.200	11.400	8.088	20,839
2022-11-18	10.880	11.160	10.800	11.160	7.918	83,745
2022-11-17	10.940	11.080	10.840	10.880	7.719	32,888
2022-11-16	11.020	11.120	10.940	10.940	7.762	18,707
2022-11-15	11.040	11.180	10.900	11.060	7.847	86,013
2022-11-14	11.400	11.400	11.000	11.000	7.804	29,973
2022-11-11	11.080	11.360	11.060	11.240	7.974	58,514
2022-11-10	10.920	11.380	10.920	11.380	8.074	23,224
2022-11-09	11.120	11.140	11.060	11.080	7.861	12,401
2022-11-08	11.460	11.460	11.020	11.260	7.989	22,133
2022-11-07	11.360	11.500	11.240	11.280	8.003	22,565
2022-11-04	11.440	11.520	11.340	11.360	8.060	11,676
2022-11-03	11.460	11.480	11.380	11.440	8.116	16,999
2022-11-02	11.280	12.000	11.120	11.440	8.116	46,913
2022-11-01	11.340	11.380	11.160	11.160	7.918	17,561
2022-10-31	11.280	11.380	11.100	11.300	8.017	17,683
2022-10-27	11.100	11.280	11.020	11.280	8.003	7,007
2022-10-26	10.820	11.080	10.820	11.080	7.861	98,353
2022-10-25	11.020	11.020	10.800	10.820	7.676	13,200
2022-10-24	11.120	11.120	10.920	11.000	7.804	17,816
2022-10-21	10.840	11.040	10.700	10.900	7.733	12,255
2022-10-20	10.700	10.840	10.620	10.840	7.691	24,469
2022-10-19	10.420	10.640	10.420	10.560	7.492	16,991
2022-10-18	10.480	10.520	10.360	10.520	7.464	29,063
2022-10-17	10.320	10.360	10.220	10.340	7.336	12,417
2022-10-14	10.180	10.320	10.180	10.220	7.251	8,344
2022-10-13	10.260	10.500	10.040	10.180	7.222	84,391
2022-10-12	10.260	10.280	10.100	10.280	7.293	28,700
2022-10-11	10.360	10.360	10.120	10.120	7.180	27,156
2022-10-10	10.020	10.340	10.020	10.340	7.336	16,847
2022-10-07	10.280	10.280	9.890	10.180	7.222	88,416
2022-10-06	10.160	10.260	9.980	10.180	7.222	29,597
2022-10-05	10.080	10.080	9.920	10.080	7.151	8,911
2022-10-04	9.940	10.120	9.930	10.080	7.151	13,559
2022-10-03	9.880	9.900	9.750	9.900	7.024	45,793
2022-09-30	9.920	9.920	9.740	9.830	6.974	10,842
2022-09-29	9.980	9.980	9.780	9.780	6.939	11,587
2022-09-28	9.830	9.950	9.800	9.900	7.024	12,570
2022-09-27	9.970	10.140	9.820	9.920	7.038	18,829
2022-09-26	10.060	10.080	9.770	9.770	6.931	17,913
2022-09-23	10.020	10.140	9.860	9.960	7.066	55,011
2022-09-22	9.940	10.220	9.890	10.020	7.109	61,721
2022-09-21	9.500	9.700	9.340	9.620	6.825	17,049
2022-09-20	9.790	9.830	9.500	9.620	6.825	13,453
2022-09-19	9.660	9.660	9.560	9.660	6.853	10,374
2022-09-16	9.890	9.890	9.620	9.660	6.853	194,350
2022-09-15	10.100	10.100	9.760	9.760	6.924	39,281
2022-09-14	9.810	10.060	9.800	9.860	6.995	11,212
2022-09-13	9.900	9.970	9.810	9.950	7.059	11,714

← NewerPage 17 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.