Autohellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	9.990	10.000	9.820	9.920	7.038	15,712
2022-09-09	9.780	10.000	9.780	9.990	7.088	32,617
2022-09-08	9.650	9.850	9.600	9.780	6.939	19,136
2022-09-07	9.470	9.650	9.400	9.650	6.846	18,424
2022-09-06	9.720	9.720	9.550	9.600	6.811	2,830
2022-09-05	9.440	9.560	9.330	9.560	6.783	6,411
2022-09-02	9.600	9.600	9.440	9.440	6.697	3,671
2022-09-01	9.600	9.650	9.450	9.650	6.846	39,244
2022-08-31	9.520	9.700	9.450	9.630	6.832	16,578
2022-08-30	9.650	9.700	9.500	9.680	6.868	16,264
2022-08-29	9.420	9.700	9.410	9.700	6.882	18,732
2022-08-26	9.800	9.800	9.620	9.800	6.953	16,175
2022-08-25	9.510	9.730	9.450	9.700	6.882	8,907
2022-08-24	9.500	9.500	9.390	9.400	6.669	32,958
2022-08-23	9.430	9.500	9.400	9.500	6.740	21,283
2022-08-22	9.520	9.570	9.420	9.490	6.733	56,109
2022-08-19	9.570	9.580	9.420	9.500	6.740	16,783
2022-08-18	9.500	9.560	9.380	9.500	6.740	61,350
2022-08-17	9.450	9.500	9.350	9.500	6.740	15,309
2022-08-16	9.410	9.500	9.390	9.400	6.669	24,449
2022-08-12	9.600	9.620	9.440	9.500	6.740	24,429
2022-08-11	9.500	9.680	9.390	9.490	6.733	82,866
2022-08-10	9.380	9.550	9.380	9.500	6.740	2,646
2022-08-09	9.400	9.690	9.400	9.400	6.669	63,577
2022-08-08	9.410	9.560	9.400	9.500	6.740	53,447
2022-08-05	9.690	9.700	9.410	9.410	6.676	10,741
2022-08-04	9.830	9.840	9.600	9.690	6.875	48,734
2022-08-03	9.600	9.840	9.500	9.600	6.811	12,525
2022-08-02	9.500	9.600	9.400	9.600	6.811	10,477
2022-08-01	9.600	9.780	9.460	9.500	6.740	37,130
2022-07-29	9.500	9.630	9.500	9.600	6.811	44,640
2022-07-28	9.740	9.780	9.590	9.680	6.868	8,513
2022-07-27	9.720	9.720	9.600	9.680	6.868	27,919
2022-07-26	9.500	9.720	9.500	9.720	6.896	6,248
2022-07-25	9.400	9.700	9.370	9.690	6.875	15,954
2022-07-22	9.190	9.400	9.110	9.400	6.669	10,773
2022-07-21	9.120	9.200	9.060	9.200	6.527	12,130
2022-07-20	9.220	9.250	9.010	9.120	6.470	13,702
2022-07-19	9.000	9.040	8.930	9.040	6.414	7,741
2022-07-18	8.880	9.050	8.880	9.000	6.385	8,355
2022-07-15	8.790	8.860	8.620	8.860	6.286	7,002
2022-07-14	8.790	8.820	8.580	8.820	6.258	23,614
2022-07-13	8.600	8.700	8.580	8.700	6.172	6,151
2022-07-12	8.700	8.750	8.480	8.710	6.179	6,866
2022-07-11	8.720	8.720	8.540	8.640	6.130	4,315
2022-07-08	8.710	8.840	8.650	8.700	6.172	6,743
2022-07-07	8.300	8.790	8.300	8.790	6.236	16,993
2022-07-06	8.400	8.400	8.190	8.300	5.889	8,148
2022-07-05	8.380	8.450	8.220	8.300	5.889	34,713
2022-07-04	8.520	8.590	8.400	8.480	6.016	3,213
2022-07-01	8.310	8.520	8.210	8.520	6.045	14,616
2022-06-30	8.350	8.490	8.310	8.350	5.924	2,492
2022-06-29	8.500	8.500	8.350	8.400	5.960	19,667
2022-06-28	8.550	8.610	8.500	8.580	6.087	3,120
2022-06-27	8.790	8.790	8.550	8.550	6.066	2,926
2022-06-24	8.770	8.800	8.710	8.780	6.229	3,585
2022-06-23	8.730	8.800	8.710	8.800	6.243	568
2022-06-22	8.610	8.790	8.600	8.790	6.236	10,679
2022-06-21	8.500	8.690	8.500	8.690	6.165	8,105
2022-06-20	8.420	8.590	8.420	8.520	6.045	38,317

← NewerPage 18 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.