Space Hellas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.040 | 8.100 | 8.000 | 8.020 | 8.020 | 1,849 |
| 2026-10-15 | 8.040 | 8.100 | 7.980 | 8.080 | 8.080 | 4,664 |
| 2026-10-14 | 8.140 | 8.140 | 8.000 | 8.120 | 8.120 | 6,708 |
| 2026-10-13 | 8.380 | 8.380 | 8.120 | 8.200 | 8.200 | 1,934 |
| 2026-10-12 | 8.160 | 8.320 | 8.100 | 8.300 | 8.300 | 1,439 |
| 2026-10-09 | 8.000 | 8.160 | 8.000 | 8.080 | 8.080 | 3,871 |
| 2026-10-08 | 8.400 | 8.400 | 7.900 | 8.020 | 8.020 | 9,021 |
| 2026-10-07 | 8.500 | 8.500 | 8.160 | 8.340 | 8.340 | 4,097 |
| 2026-10-06 | 8.720 | 8.780 | 8.560 | 8.580 | 8.580 | 2,087 |
| 2026-10-05 | 8.160 | 8.640 | 8.000 | 8.640 | 8.640 | 14,746 |
| 2026-10-02 | 8.300 | 8.340 | 7.960 | 8.080 | 8.080 | 14,693 |
| 2026-10-01 | 8.940 | 8.940 | 8.200 | 8.240 | 8.240 | 35,923 |
| 2026-09-30 | 9.160 | 9.160 | 8.980 | 9.060 | 9.060 | 3,109 |
| 2026-09-29 | 9.080 | 9.140 | 8.980 | 9.080 | 9.080 | 2,925 |
| 2026-09-28 | 9.000 | 9.220 | 9.000 | 9.080 | 9.080 | 5,942 |
| 2026-09-25 | 9.200 | 9.200 | 8.740 | 9.000 | 9.000 | 5,957 |
| 2026-09-24 | 9.000 | 9.200 | 8.700 | 9.140 | 9.140 | 7,181 |
| 2026-09-23 | 9.320 | 9.360 | 8.900 | 9.000 | 9.000 | 6,231 |
| 2026-09-22 | 8.700 | 9.260 | 8.700 | 9.240 | 9.240 | 14,889 |
| 2026-09-21 | 8.300 | 8.760 | 8.300 | 8.680 | 8.680 | 9,133 |
| 2026-09-18 | 8.300 | 8.500 | 8.160 | 8.300 | 8.300 | 5,989 |
| 2026-09-17 | 8.280 | 8.380 | 8.100 | 8.200 | 8.200 | 6,221 |
| 2026-09-16 | 8.500 | 8.560 | 8.240 | 8.340 | 8.340 | 4,360 |
| 2026-09-15 | 8.500 | 8.580 | 8.420 | 8.520 | 8.520 | 2,326 |
| 2026-09-14 | 8.760 | 8.800 | 8.400 | 8.620 | 8.620 | 10,187 |
| 2026-09-11 | 8.700 | 8.880 | 8.620 | 8.680 | 8.680 | 6,171 |
| 2026-09-10 | 8.980 | 8.980 | 8.660 | 8.660 | 8.660 | 4,442 |
| 2026-09-09 | 9.080 | 9.080 | 8.660 | 8.920 | 8.920 | 7,001 |
| 2026-09-08 | 8.980 | 9.200 | 8.960 | 9.000 | 9.000 | 3,906 |
| 2026-09-07 | 9.100 | 9.100 | 8.880 | 8.960 | 8.960 | 4,155 |
| 2026-09-04 | 8.840 | 9.180 | 8.800 | 8.960 | 8.960 | 6,829 |
| 2026-09-03 | 8.660 | 9.020 | 8.660 | 8.960 | 8.960 | 6,601 |
| 2026-09-02 | 8.740 | 8.820 | 8.500 | 8.700 | 8.700 | 10,902 |
| 2026-09-01 | 8.880 | 8.920 | 8.660 | 8.840 | 8.840 | 3,213 |
| 2026-08-31 | 8.960 | 9.060 | 8.780 | 8.980 | 8.980 | 4,470 |
| 2026-08-28 | 9.120 | 9.180 | 8.960 | 9.040 | 9.040 | 4,545 |
| 2026-08-27 | 9.380 | 9.380 | 9.100 | 9.120 | 9.120 | 5,047 |
| 2026-08-26 | 9.340 | 9.460 | 9.220 | 9.280 | 9.280 | 7,106 |
| 2026-08-25 | 9.360 | 9.400 | 9.180 | 9.280 | 9.280 | 12,993 |
| 2026-08-24 | 9.280 | 9.560 | 9.200 | 9.360 | 9.360 | 24,115 |
| 2026-08-21 | 9.180 | 9.340 | 9.160 | 9.200 | 9.200 | 8,254 |
| 2026-08-20 | 9.200 | 9.300 | 9.000 | 9.120 | 9.120 | 9,476 |
| 2026-08-19 | 8.980 | 9.360 | 8.900 | 9.100 | 9.100 | 19,806 |
| 2026-08-18 | 9.100 | 9.340 | 8.900 | 8.900 | 8.900 | 13,449 |
| 2026-08-17 | 9.000 | 9.420 | 9.000 | 9.340 | 9.340 | 36,128 |
| 2026-08-14 | 8.300 | 8.980 | 8.220 | 8.880 | 8.880 | 33,407 |
| 2026-08-13 | 8.020 | 8.280 | 8.000 | 8.280 | 8.280 | 11,419 |
| 2026-08-12 | 8.040 | 8.140 | 7.920 | 8.080 | 8.080 | 7,650 |
| 2026-08-11 | 8.080 | 8.080 | 7.920 | 8.080 | 8.080 | 8,266 |
| 2026-08-10 | 8.000 | 8.020 | 7.880 | 8.000 | 8.000 | 6,239 |
| 2026-08-07 | 8.040 | 8.120 | 7.940 | 8.040 | 8.040 | 4,229 |
| 2026-08-06 | 7.760 | 8.120 | 7.760 | 8.000 | 8.000 | 12,916 |
| 2026-08-05 | 7.620 | 7.860 | 7.620 | 7.820 | 7.820 | 14,248 |
| 2026-08-04 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 4,996 |
| 2026-08-03 | 7.460 | 7.600 | 7.280 | 7.580 | 7.580 | 7,976 |
| 2026-07-31 | 7.440 | 7.540 | 7.300 | 7.420 | 7.420 | 9,265 |
| 2026-07-30 | 7.420 | 7.560 | 7.380 | 7.460 | 7.460 | 6,120 |
| 2026-07-29 | 7.420 | 7.600 | 7.380 | 7.460 | 7.460 | 5,113 |
| 2026-07-28 | 7.460 | 7.580 | 7.360 | 7.360 | 7.360 | 4,021 |
| 2026-07-27 | 7.600 | 7.760 | 7.380 | 7.400 | 7.400 | 7,267 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 0.1314 EUR |
| 2022-07-14 | 0.1200 EUR |
| 2021-07-08 | 0.0804 EUR |
| 2020-07-09 | 0.0650 EUR |
| 2019-07-04 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.