Autohellas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	10.780	11.140	10.780	11.140	9.621	1,814
2024-11-07	11.160	11.160	10.940	11.160	9.639	4,837
2024-11-06	11.100	11.100	10.840	11.100	9.587	26,212
2024-11-05	11.080	11.080	10.900	10.960	9.466	4,397
2024-11-04	11.060	11.060	10.880	11.060	9.552	4,817
2024-11-01	11.340	11.360	11.040	11.060	9.552	11,258
2024-10-31	10.700	11.400	10.700	11.360	9.811	34,029
2024-10-30	10.900	11.060	10.700	11.060	9.552	13,673
2024-10-29	10.900	10.920	10.740	10.900	9.414	10,611
2024-10-25	11.040	11.080	10.820	10.900	9.414	9,163
2024-10-24	11.200	11.200	10.920	11.080	9.570	8,691
2024-10-23	11.140	11.180	11.000	11.000	9.500	13,986
2024-10-22	11.340	11.340	11.020	11.100	9.587	17,280
2024-10-21	11.300	11.500	11.160	11.280	9.742	15,626
2024-10-18	11.180	11.300	11.020	11.300	9.760	10,689
2024-10-17	10.880	11.100	10.740	11.100	9.587	12,992
2024-10-16	10.920	10.980	10.640	10.980	9.483	14,159
2024-10-15	10.840	10.920	10.800	10.900	9.414	11,462
2024-10-14	10.440	10.840	10.440	10.720	9.259	6,939
2024-10-11	10.440	10.600	10.420	10.600	9.155	14,608
2024-10-10	10.400	10.560	10.340	10.440	9.017	13,878
2024-10-09	10.600	10.680	10.360	10.380	8.965	19,026
2024-10-08	10.680	10.700	10.620	10.700	9.241	14,422
2024-10-07	10.760	10.840	10.720	10.720	9.259	7,093
2024-10-04	10.800	10.800	10.660	10.760	9.293	10,512
2024-10-03	10.900	10.900	10.700	10.900	9.414	7,319
2024-10-02	10.960	10.980	10.720	10.840	9.362	12,697
2024-10-01	10.900	11.000	10.900	11.000	9.500	5,396
2024-09-30	11.100	11.100	10.920	10.960	9.466	9,058
2024-09-27	11.040	11.060	10.880	11.060	9.552	9,735
2024-09-26	11.040	11.040	10.900	11.040	9.535	21,626
2024-09-25	10.920	11.060	10.920	11.060	9.552	6,082
2024-09-24	11.060	11.060	10.920	10.960	9.466	7,868
2024-09-23	11.020	11.080	11.000	11.020	9.518	4,740
2024-09-20	11.080	11.120	10.880	11.000	9.500	13,483
2024-09-19	11.200	11.200	11.060	11.120	9.604	9,224
2024-09-18	11.200	11.200	10.940	11.200	9.673	6,811
2024-09-17	11.080	11.160	10.980	11.160	9.639	5,489
2024-09-16	10.820	11.180	10.820	11.180	9.656	5,146
2024-09-13	11.060	11.060	10.900	10.980	9.483	11,712
2024-09-12	11.120	11.120	10.800	10.960	9.466	13,688
2024-09-11	11.200	11.200	11.040	11.120	9.604	6,840
2024-09-10	11.160	11.200	11.120	11.200	9.673	2,678
2024-09-09	11.220	11.240	11.120	11.220	9.691	3,586
2024-09-06	11.360	11.400	11.180	11.220	9.691	11,155
2024-09-05	11.180	11.440	11.180	11.420	9.863	3,507
2024-09-04	11.200	11.300	11.040	11.300	9.760	11,553
2024-09-03	11.180	11.480	11.180	11.480	9.915	5,828
2024-09-02	11.480	11.480	11.160	11.220	9.691	3,176
2024-08-30	11.220	11.480	11.120	11.480	9.915	16,604
2024-08-29	11.280	11.280	11.020	11.120	9.604	2,489
2024-08-28	11.240	11.280	11.120	11.200	9.673	4,969
2024-08-27	11.260	11.320	11.120	11.240	9.708	8,890
2024-08-26	11.000	11.400	11.000	11.400	9.846	4,309
2024-08-23	11.200	11.240	11.000	11.000	9.500	8,913
2024-08-22	11.220	11.220	11.040	11.220	9.691	8,927
2024-08-21	11.360	11.360	11.080	11.220	9.691	12,574
2024-08-20	11.200	11.320	11.080	11.320	9.777	5,384
2024-08-19	11.000	11.420	11.000	11.060	9.552	5,164
2024-08-16	11.240	11.280	11.040	11.060	9.552	10,554

← NewerPage 9 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.