Autohellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	10.880	11.000	10.720	10.720	9.259	72,493
2025-02-06	10.600	10.780	10.600	10.700	9.241	13,400
2025-02-05	10.700	10.840	10.660	10.660	9.207	14,589
2025-02-04	10.500	10.760	10.500	10.660	9.207	16,781
2025-02-03	10.940	10.940	10.600	10.600	9.155	19,673
2025-01-31	11.240	11.260	10.940	10.940	9.449	11,052
2025-01-30	11.240	11.240	11.000	11.040	9.535	6,209
2025-01-29	10.860	11.280	10.860	11.180	9.656	9,466
2025-01-28	10.840	11.280	10.840	10.980	9.483	7,418
2025-01-27	11.100	11.480	10.960	11.200	9.673	18,576
2025-01-24	11.300	11.300	11.060	11.120	9.604	17,583
2025-01-23	11.280	11.360	11.100	11.220	9.691	14,620
2025-01-22	11.360	11.360	11.040	11.280	9.742	12,599
2025-01-21	10.920	11.200	10.760	11.200	9.673	17,485
2025-01-20	10.900	10.900	10.720	10.840	9.362	5,924
2025-01-17	10.840	10.920	10.700	10.920	9.431	10,112
2025-01-16	10.940	10.940	10.640	10.840	9.362	22,924
2025-01-15	11.140	11.140	10.620	10.900	9.414	26,040
2025-01-14	11.200	11.220	10.920	11.140	9.621	8,032
2025-01-13	11.140	11.140	10.900	11.100	9.587	15,477
2025-01-10	11.100	11.340	11.080	11.140	9.621	23,848
2025-01-09	10.900	11.100	10.800	11.100	9.587	44,410
2025-01-08	10.880	10.940	10.640	10.900	9.414	13,432
2025-01-07	10.560	10.880	10.560	10.880	9.397	12,926
2025-01-03	10.320	10.720	10.320	10.680	9.224	7,333
2025-01-02	10.260	10.440	10.260	10.360	8.948	5,232
2024-12-31	10.200	10.360	10.180	10.180	8.792	15,793
2024-12-30	10.380	10.380	10.140	10.160	8.775	23,405
2024-12-27	10.320	10.380	10.280	10.380	8.965	12,119
2024-12-23	10.360	10.480	10.260	10.260	8.861	25,051
2024-12-20	10.420	10.480	10.340	10.360	8.948	37,119
2024-12-19	10.440	10.500	10.380	10.500	9.069	15,834
2024-12-18	10.540	10.620	10.520	10.560	9.120	73,392
2024-12-17	10.380	10.540	10.380	10.540	9.103	10,573
2024-12-16	10.380	10.400	10.200	10.360	8.948	7,729
2024-12-13	10.120	10.360	10.120	10.360	8.948	11,185
2024-12-12	10.320	10.360	10.120	10.120	8.740	17,888
2024-12-11	10.460	10.460	10.240	10.240	8.844	19,192
2024-12-10	10.600	10.680	10.360	10.360	8.948	17,498
2024-12-09	10.500	10.640	10.420	10.520	9.086	8,032
2024-12-06	10.360	10.580	10.360	10.460	9.034	9,428
2024-12-05	10.380	10.700	10.380	10.480	9.051	14,725
2024-12-04	10.740	10.740	10.180	10.380	8.965	12,281
2024-12-03	10.460	10.500	10.280	10.280	8.879	10,787
2024-12-02	10.600	10.600	10.400	10.480	9.051	10,783
2024-11-29	10.440	10.500	10.360	10.360	8.948	3,551
2024-11-28	10.200	10.440	10.140	10.440	9.017	7,100
2024-11-27	10.160	10.360	10.140	10.360	8.948	4,827
2024-11-26	10.100	10.300	10.040	10.200	8.810	10,237
2024-11-25	10.120	10.200	10.020	10.120	8.740	12,936
2024-11-22	10.100	10.300	10.040	10.100	8.723	9,225
2024-11-21	10.240	10.300	10.000	10.240	8.844	5,141
2024-11-20	10.020	10.280	10.020	10.240	8.844	7,495
2024-11-19	10.260	10.340	10.020	10.020	8.654	14,107
2024-11-18	10.460	10.620	10.320	10.320	8.913	10,280
2024-11-15	10.700	10.700	10.420	10.420	9.000	13,901
2024-11-14	10.880	10.880	10.620	10.700	9.241	9,214
2024-11-13	10.980	10.980	10.740	10.740	9.276	4,434
2024-11-12	11.000	11.040	10.900	10.900	9.414	7,788
2024-11-11	11.020	11.180	10.960	11.120	9.604	18,670

← NewerPage 8 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.