Autohellas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 9.120 | 9.150 | 8.860 | 8.860 | 5.988 | 7,965 |
| 2021-12-16 | 9.050 | 9.210 | 8.950 | 9.150 | 6.184 | 12,741 |
| 2021-12-15 | 8.950 | 9.070 | 8.800 | 9.020 | 6.096 | 21,571 |
| 2021-12-14 | 9.000 | 9.090 | 8.810 | 8.900 | 6.015 | 28,574 |
| 2021-12-13 | 9.070 | 9.200 | 9.000 | 9.040 | 6.109 | 15,863 |
| 2021-12-10 | 9.030 | 9.170 | 9.000 | 9.030 | 6.103 | 18,226 |
| 2021-12-09 | 9.070 | 9.090 | 8.900 | 9.030 | 6.103 | 20,817 |
| 2021-12-08 | 8.900 | 9.140 | 8.900 | 9.080 | 6.136 | 10,647 |
| 2021-12-07 | 8.820 | 9.010 | 8.810 | 8.850 | 5.981 | 9,885 |
| 2021-12-06 | 8.980 | 8.980 | 8.740 | 8.850 | 5.981 | 3,464 |
| 2021-12-03 | 8.950 | 9.050 | 8.640 | 8.960 | 6.055 | 16,005 |
| 2021-12-02 | 8.850 | 8.960 | 8.800 | 8.900 | 6.015 | 28,181 |
| 2021-12-01 | 8.810 | 8.960 | 8.750 | 8.900 | 6.015 | 13,246 |
| 2021-11-30 | 8.800 | 8.840 | 8.560 | 8.640 | 5.839 | 13,751 |
| 2021-11-29 | 8.620 | 8.850 | 8.530 | 8.670 | 5.859 | 9,651 |
| 2021-11-26 | 8.660 | 8.750 | 8.500 | 8.640 | 5.839 | 27,897 |
| 2021-11-25 | 8.700 | 8.960 | 8.700 | 8.900 | 6.015 | 24,591 |
| 2021-11-24 | 8.840 | 9.040 | 8.700 | 8.700 | 5.880 | 20,947 |
| 2021-11-23 | 8.720 | 8.750 | 8.600 | 8.750 | 5.913 | 12,068 |
| 2021-11-22 | 8.950 | 8.950 | 8.760 | 8.860 | 5.988 | 5,016 |
| 2021-11-19 | 8.800 | 8.980 | 8.760 | 8.850 | 5.981 | 31,762 |
| 2021-11-18 | 8.640 | 8.800 | 8.570 | 8.770 | 5.927 | 12,206 |
| 2021-11-17 | 8.600 | 8.640 | 8.520 | 8.610 | 5.819 | 20,058 |
| 2021-11-16 | 8.420 | 8.600 | 8.420 | 8.600 | 5.812 | 67,873 |
| 2021-11-15 | 8.510 | 8.550 | 8.430 | 8.500 | 5.745 | 24,616 |
| 2021-11-12 | 8.420 | 8.510 | 8.350 | 8.510 | 5.751 | 15,411 |
| 2021-11-11 | 8.210 | 8.500 | 8.210 | 8.420 | 5.690 | 38,315 |
| 2021-11-10 | 7.900 | 8.020 | 7.860 | 8.020 | 5.420 | 12,229 |
| 2021-11-09 | 8.040 | 8.040 | 7.950 | 8.000 | 5.407 | 9,531 |
| 2021-11-08 | 7.960 | 8.040 | 7.860 | 8.000 | 5.407 | 16,662 |
| 2021-11-05 | 7.830 | 7.960 | 7.820 | 7.960 | 5.380 | 11,013 |
| 2021-11-04 | 7.930 | 7.950 | 7.850 | 7.950 | 5.373 | 2,458 |
| 2021-11-03 | 8.000 | 8.080 | 7.810 | 7.940 | 5.366 | 29,718 |
| 2021-11-02 | 7.990 | 8.060 | 7.830 | 8.000 | 5.407 | 5,723 |
| 2021-11-01 | 8.140 | 8.140 | 7.900 | 7.980 | 5.393 | 9,731 |
| 2021-10-29 | 7.810 | 8.000 | 7.810 | 7.940 | 5.366 | 9,725 |
| 2021-10-27 | 7.990 | 8.060 | 7.860 | 8.020 | 5.420 | 21,558 |
| 2021-10-26 | 7.980 | 7.980 | 7.740 | 7.930 | 5.359 | 14,260 |
| 2021-10-25 | 7.850 | 7.850 | 7.740 | 7.740 | 5.231 | 6,086 |
| 2021-10-22 | 8.030 | 8.050 | 7.930 | 8.000 | 5.407 | 15,213 |
| 2021-10-21 | 7.960 | 8.000 | 7.810 | 7.910 | 5.346 | 7,594 |
| 2021-10-20 | 8.040 | 8.040 | 7.890 | 7.990 | 5.400 | 17,210 |
← NewerPage 21 of 21 · 1,242 trading days
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.