Autohellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	11.300	11.620	11.300	11.440	10.635	21,802
2025-05-08	11.700	11.720	11.360	11.380	10.579	38,062
2025-05-07	11.560	11.620	11.360	11.500	10.691	9,804
2025-05-06	11.480	11.500	11.380	11.400	10.598	14,930
2025-05-05	11.580	11.680	11.460	11.600	10.784	20,673
2025-05-02	11.440	11.580	11.420	11.480	10.672	27,865
2025-04-30	11.400	11.500	11.300	11.340	10.542	36,711
2025-04-29	11.440	11.560	11.180	11.520	10.709	17,421
2025-04-28	11.400	11.400	11.060	11.400	10.598	38,327
2025-04-25	11.300	11.360	11.200	11.360	10.561	17,767
2025-04-24	11.280	11.320	11.120	11.180	10.393	7,981
2025-04-23	11.000	11.300	11.000	11.300	10.505	14,121
2025-04-22	11.020	11.140	10.880	11.000	10.226	21,445
2025-04-17	11.040	11.220	10.940	11.020	10.245	16,042
2025-04-16	11.280	11.280	10.920	11.000	10.226	8,937
2025-04-15	11.160	11.380	11.040	11.140	10.356	13,797
2025-04-14	11.020	11.200	10.960	11.200	10.412	20,215
2025-04-11	11.340	11.340	10.680	11.020	10.245	30,215
2025-04-10	12.080	12.080	11.220	11.340	10.542	80,605
2025-04-09	12.000	12.000	11.600	11.980	10.347	82,397
2025-04-08	11.640	12.100	11.400	11.940	10.312	38,910
2025-04-07	11.100	11.500	11.100	11.320	9.777	60,379
2025-04-04	12.000	12.120	11.700	11.900	10.278	60,248
2025-04-03	12.120	12.520	12.060	12.100	10.451	60,176
2025-04-02	12.260	12.540	12.260	12.360	10.675	21,949
2025-04-01	12.120	12.380	12.120	12.280	10.606	24,675
2025-03-31	12.460	12.460	12.040	12.200	10.537	54,158
2025-03-28	12.780	12.980	12.480	12.560	10.848	75,300
2025-03-27	12.760	12.800	12.440	12.740	11.003	22,516
2025-03-26	12.560	12.800	12.480	12.660	10.934	44,814
2025-03-24	12.420	12.520	12.360	12.520	10.813	18,689
2025-03-21	12.220	12.460	12.200	12.400	10.710	22,858
2025-03-20	12.420	12.440	12.240	12.420	10.727	10,755
2025-03-19	12.040	12.440	12.000	12.420	10.727	50,964
2025-03-18	12.200	12.200	11.900	12.080	10.433	38,904
2025-03-17	11.980	12.160	11.840	12.020	10.381	29,995
2025-03-14	11.780	11.980	11.760	11.940	10.312	19,911
2025-03-13	12.000	12.000	11.600	11.780	10.174	46,705
2025-03-12	11.340	11.940	11.340	11.860	10.243	76,267
2025-03-11	11.180	11.360	11.060	11.240	9.708	28,170
2025-03-10	10.840	11.240	10.840	11.180	9.656	112,912
2025-03-07	10.800	11.000	10.800	11.000	9.500	7,446
2025-03-06	10.880	11.000	10.700	10.800	9.328	12,207
2025-03-05	10.680	10.980	10.600	10.880	9.397	6,476
2025-03-04	10.680	10.800	10.600	10.680	9.224	15,089
2025-02-28	10.660	10.840	10.620	10.620	9.172	24,484
2025-02-27	10.860	10.920	10.600	10.740	9.276	24,422
2025-02-26	10.760	10.900	10.700	10.740	9.276	22,933
2025-02-25	11.000	11.080	10.740	10.740	9.276	54,026
2025-02-24	11.060	11.240	10.960	11.020	9.518	16,824
2025-02-21	11.020	11.300	10.980	11.060	9.552	11,336
2025-02-20	11.280	11.320	11.040	11.100	9.587	10,841
2025-02-19	11.040	11.280	11.040	11.120	9.604	12,537
2025-02-18	11.020	11.100	10.900	10.960	9.466	5,775
2025-02-17	10.940	11.020	10.900	10.960	9.466	8,598
2025-02-14	11.040	11.040	10.940	10.940	9.449	11,342
2025-02-13	10.800	11.060	10.700	11.000	9.500	11,208
2025-02-12	10.700	10.940	10.700	10.800	9.328	7,010
2025-02-11	10.720	10.980	10.620	10.640	9.190	13,566
2025-02-10	10.740	10.940	10.720	10.720	9.259	13,858

← NewerPage 7 of 21 · 1,245 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.