Autohellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	8.710	8.710	8.510	8.590	6.094	22,098
2022-06-16	8.600	8.680	8.500	8.580	6.087	15,276
2022-06-15	8.900	8.900	8.650	8.740	6.201	16,075
2022-06-14	8.800	8.800	8.600	8.790	6.236	31,034
2022-06-10	8.830	9.000	8.800	8.970	6.364	32,542
2022-06-09	9.000	9.000	8.800	8.990	6.378	20,090
2022-06-08	9.200	9.200	8.910	9.100	6.456	13,890
2022-06-07	9.000	9.200	8.940	9.160	6.499	76,245
2022-06-06	8.800	9.040	8.800	9.000	6.385	40,511
2022-06-03	8.770	8.790	8.600	8.760	6.215	18,295
2022-06-02	8.710	8.840	8.700	8.720	6.187	16,534
2022-06-01	8.970	8.970	8.630	8.730	6.194	25,505
2022-05-31	9.060	9.060	8.830	8.830	6.265	17,744
2022-05-30	9.180	9.230	8.930	8.930	6.336	47,284
2022-05-27	8.890	9.180	8.820	9.180	6.513	45,509
2022-05-26	8.470	8.800	8.470	8.800	6.243	33,954
2022-05-25	8.400	8.480	8.400	8.430	5.981	20,948
2022-05-24	8.600	8.600	8.300	8.470	6.009	59,140
2022-05-23	8.440	8.620	8.440	8.620	6.116	18,160
2022-05-20	8.260	8.570	8.260	8.450	5.995	38,706
2022-05-19	8.300	8.320	8.170	8.260	5.860	90,347
2022-05-18	8.350	8.570	8.180	8.360	5.931	62,184
2022-05-17	8.440	8.480	8.300	8.310	5.896	24,101
2022-05-16	8.510	8.550	8.370	8.400	5.960	26,445
2022-05-13	8.530	8.560	8.370	8.520	6.045	26,125
2022-05-12	8.800	8.800	8.400	8.490	6.023	27,681
2022-05-11	8.700	9.020	8.600	8.800	6.243	80,996
2022-05-10	8.560	8.780	8.460	8.700	6.172	22,510
2022-05-09	8.790	8.790	8.540	8.700	6.172	19,193
2022-05-06	8.920	8.950	8.700	8.830	6.265	242,916
2022-05-05	9.100	9.120	8.970	9.050	6.421	11,986
2022-05-04	9.060	9.170	8.810	9.080	6.442	101,235
2022-05-03	9.280	9.300	9.080	9.090	6.449	5,735
2022-04-29	9.300	9.390	9.150	9.350	6.634	15,767
2022-04-28	9.200	9.500	9.070	9.500	6.740	14,128
2022-04-27	9.400	9.410	9.200	9.200	6.527	10,615
2022-04-26	9.640	9.640	9.380	9.480	6.726	12,430
2022-04-21	9.540	9.710	9.540	9.600	6.811	16,327
2022-04-20	9.500	9.600	9.320	9.600	6.811	29,601
2022-04-19	9.500	9.500	9.350	9.500	6.740	11,828
2022-04-14	9.470	9.500	9.330	9.500	6.740	9,737
2022-04-13	9.440	9.440	9.320	9.420	6.683	6,721
2022-04-12	9.450	9.470	9.350	9.420	6.683	11,222
2022-04-11	9.300	9.490	9.290	9.460	6.712	37,625
2022-04-08	9.450	9.450	9.280	9.370	6.648	24,542
2022-04-07	9.730	9.800	9.600	9.700	6.555	29,382
2022-04-06	9.740	9.750	9.550	9.750	6.589	28,825
2022-04-05	9.690	9.780	9.550	9.600	6.488	23,142
2022-04-04	9.550	9.700	9.450	9.690	6.549	19,836
2022-04-01	9.590	9.590	9.410	9.410	6.359	31,802
2022-03-31	9.650	9.730	9.350	9.460	6.393	31,528
2022-03-30	9.600	9.760	9.540	9.740	6.583	69,617
2022-03-29	9.780	9.930	9.520	9.600	6.488	39,265
2022-03-28	9.660	9.820	9.580	9.780	6.610	19,448
2022-03-24	9.500	9.500	9.180	9.380	6.339	11,971
2022-03-23	9.530	9.530	9.260	9.360	6.326	20,602
2022-03-22	9.590	9.590	9.420	9.440	6.380	15,831
2022-03-21	9.660	9.800	9.350	9.410	6.359	19,151
2022-03-18	9.740	10.060	9.660	9.660	6.528	488,367
2022-03-17	9.620	9.870	9.540	9.740	6.583	53,353

← NewerPage 19 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.