Autohellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	9.600	9.760	9.600	9.620	6.501	31,371
2022-03-15	9.310	9.700	9.310	9.500	6.420	32,229
2022-03-14	9.760	10.000	9.580	9.580	6.474	39,488
2022-03-11	9.500	9.940	9.500	9.940	6.718	25,401
2022-03-10	9.740	9.950	9.520	9.700	6.555	37,049
2022-03-09	9.500	9.900	9.500	9.900	6.691	43,225
2022-03-08	9.750	9.750	9.300	9.500	6.420	59,208
2022-03-04	9.900	10.140	9.680	9.970	6.738	54,734
2022-03-03	9.880	10.280	9.880	10.240	6.920	64,092
2022-03-02	9.590	9.880	9.460	9.880	6.677	30,153
2022-03-01	9.910	9.910	9.600	9.750	6.589	34,663
2022-02-28	9.900	10.140	9.600	10.140	6.853	31,906
2022-02-25	10.000	10.400	9.850	10.400	7.029	26,375
2022-02-24	9.720	9.960	9.670	9.890	6.684	38,950
2022-02-23	10.320	10.460	10.260	10.400	7.029	48,022
2022-02-22	10.100	10.360	10.100	10.120	6.839	42,239
2022-02-21	10.180	10.460	10.180	10.400	7.029	93,312
2022-02-18	10.100	10.220	10.020	10.100	6.826	18,841
2022-02-17	10.040	10.140	9.980	10.100	6.826	17,119
2022-02-16	9.990	10.060	9.850	10.060	6.799	43,205
2022-02-15	9.860	9.990	9.700	9.990	6.751	33,084
2022-02-14	9.460	9.890	9.460	9.860	6.664	36,604
2022-02-11	9.710	9.900	9.420	9.800	6.623	61,494
2022-02-10	9.810	9.890	9.700	9.830	6.643	37,708
2022-02-09	9.760	9.830	9.700	9.830	6.643	15,935
2022-02-08	9.810	9.810	9.600	9.770	6.603	25,278
2022-02-07	9.690	9.720	9.580	9.700	6.555	19,883
2022-02-04	9.440	9.700	9.440	9.700	6.555	21,268
2022-02-03	9.690	9.700	9.490	9.700	6.555	22,699
2022-02-02	9.700	9.740	9.540	9.700	6.555	13,442
2022-02-01	9.630	9.670	9.510	9.670	6.535	32,760
2022-01-31	9.660	9.660	9.400	9.610	6.495	20,603
2022-01-28	9.550	9.640	9.500	9.630	6.508	6,452
2022-01-27	9.650	9.700	9.460	9.700	6.555	12,457
2022-01-26	9.630	9.830	9.520	9.660	6.528	50,571
2022-01-25	9.350	9.580	9.350	9.580	6.474	5,504
2022-01-24	9.600	9.600	9.200	9.350	6.319	9,475
2022-01-21	9.590	9.670	9.450	9.600	6.488	11,467
2022-01-20	9.600	9.800	9.450	9.550	6.454	107,196
2022-01-19	9.600	9.900	9.400	9.630	6.508	33,709
2022-01-18	9.610	9.760	9.470	9.600	6.488	32,625
2022-01-17	9.420	9.750	9.420	9.670	6.535	37,527
2022-01-14	9.300	9.620	9.220	9.520	6.434	278,811
2022-01-13	9.200	9.420	9.200	9.380	6.339	61,136
2022-01-12	9.000	9.360	9.000	9.210	6.224	138,782
2022-01-11	9.000	9.180	8.900	9.080	6.136	13,747
2022-01-10	9.000	9.170	8.870	9.000	6.082	5,589
2022-01-07	9.150	9.150	8.910	8.920	6.028	6,738
2022-01-05	9.070	9.180	9.000	9.000	6.082	7,209
2022-01-04	9.010	9.080	8.950	9.000	6.082	10,286
2022-01-03	9.040	9.040	8.870	8.900	6.015	5,088
2021-12-31	9.000	9.090	8.880	9.040	6.109	6,326
2021-12-30	8.900	9.100	8.900	9.100	6.150	9,867
2021-12-29	8.920	9.090	8.900	9.090	6.143	8,244
2021-12-28	8.990	9.080	8.800	9.000	6.082	6,618
2021-12-27	8.900	8.980	8.780	8.980	6.069	6,600
2021-12-23	8.900	8.980	8.880	8.950	6.049	4,180
2021-12-22	8.860	8.950	8.830	8.930	6.035	2,093
2021-12-21	8.970	9.000	8.810	9.000	6.082	2,667
2021-12-20	8.620	9.000	8.580	8.930	6.035	52,813

← NewerPage 20 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.