Space Hellas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	6.640	6.660	6.500	6.600	6.600	1,941
2024-08-13	6.400	6.580	6.340	6.580	6.580	819
2024-08-12	6.540	6.560	6.480	6.480	6.480	601
2024-08-09	6.820	6.820	6.600	6.600	6.600	510
2024-08-08	6.540	6.760	6.460	6.760	6.760	2,919
2024-08-07	6.180	6.640	6.160	6.640	6.640	579
2024-08-06	7.160	7.160	6.220	6.220	6.220	3,291
2024-08-05	6.420	6.420	6.000	6.120	6.120	4,183
2024-08-02	6.600	6.640	6.560	6.560	6.560	223
2024-08-01	6.680	6.720	6.640	6.700	6.700	251
2024-07-31	6.700	6.700	6.620	6.660	6.660	720
2024-07-30	6.700	6.700	6.540	6.680	6.680	2,301
2024-07-29	6.700	6.700	6.640	6.680	6.680	1,543
2024-07-26	6.620	6.740	6.620	6.740	6.740	721
2024-07-25	6.820	6.820	6.660	6.680	6.680	386
2024-07-24	7.080	7.080	6.880	6.920	6.920	565
2024-07-23	6.900	6.900	6.840	6.840	6.840	244
2024-07-22	6.840	6.900	6.720	6.900	6.900	2,101
2024-07-19	6.860	6.900	6.860	6.900	6.740	214
2024-07-18	6.900	6.940	6.860	6.940	6.779	1,165
2024-07-17	6.900	6.940	6.700	6.940	6.779	879
2024-07-16	6.820	6.900	6.700	6.860	6.701	2,614
2024-07-15	6.800	6.820	6.760	6.760	6.603	450
2024-07-12	6.600	6.800	6.540	6.800	6.642	2,041
2024-07-11	6.600	6.660	6.600	6.600	6.447	1,931
2024-07-10	6.560	6.600	6.400	6.600	6.447	662
2024-07-09	6.600	6.680	6.600	6.620	6.467	306
2024-07-08	6.520	6.680	6.520	6.660	6.506	765
2024-07-05	6.540	6.640	6.500	6.580	6.427	2,365
2024-07-04	6.600	6.600	6.480	6.600	6.447	443
2024-07-03	6.540	6.540	6.480	6.540	6.388	476
2024-07-02	6.540	6.540	6.540	6.540	6.388	220
2024-07-01	6.740	6.740	6.600	6.600	6.447	451
2024-06-28	6.500	6.760	6.500	6.720	6.564	505
2024-06-27	6.480	6.480	6.480	6.480	6.330	199
2024-06-26	6.600	6.640	6.480	6.480	6.330	1,038
2024-06-25	6.620	6.680	6.620	6.640	6.486	315
2024-06-21	6.700	6.700	6.640	6.680	6.525	175
2024-06-20	6.760	6.760	6.700	6.740	6.584	153
2024-06-19	6.700	6.700	6.620	6.700	6.545	870
2024-06-18	6.520	6.680	6.500	6.680	6.525	1,844
2024-06-17	6.540	6.600	6.380	6.460	6.310	986
2024-06-14	6.720	6.780	6.440	6.540	6.388	1,453
2024-06-13	6.800	6.800	6.720	6.720	6.564	543
2024-06-12	6.820	6.820	6.720	6.800	6.642	238
2024-06-11	6.860	6.920	6.800	6.820	6.662	1,180
2024-06-10	6.640	6.880	6.640	6.860	6.701	2,028
2024-06-07	6.760	6.800	6.620	6.640	6.486	6,474
2024-06-06	6.900	6.900	6.780	6.800	6.642	4,076
2024-06-05	7.000	7.020	6.800	6.840	6.681	6,220
2024-06-04	7.180	7.180	7.000	7.000	6.838	1,544
2024-06-03	7.340	7.360	7.120	7.120	6.955	858
2024-05-31	7.300	7.360	7.200	7.280	7.111	1,320
2024-05-30	7.200	7.320	7.160	7.300	7.131	1,467
2024-05-29	7.580	7.600	7.140	7.140	6.974	4,893
2024-05-28	7.540	7.540	7.460	7.520	7.346	161
2024-05-27	7.580	7.600	7.580	7.600	7.424	120
2024-05-24	7.440	7.580	7.380	7.580	7.404	2,453
2024-05-23	7.500	7.560	7.480	7.500	7.326	2,522
2024-05-22	7.640	7.640	7.500	7.560	7.385	1,845

← NewerPage 10 of 21 · 1,245 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.