Space Hellas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 7.660 | 7.760 | 7.660 | 7.740 | 7.561 | 41 |
| 2024-05-20 | 7.680 | 7.780 | 7.500 | 7.720 | 7.541 | 2,102 |
| 2024-05-17 | 7.840 | 7.960 | 7.640 | 7.720 | 7.541 | 4,931 |
| 2024-05-16 | 7.880 | 7.880 | 7.700 | 7.760 | 7.580 | 2,847 |
| 2024-05-15 | 8.000 | 8.000 | 7.840 | 7.900 | 7.717 | 4,745 |
| 2024-05-14 | 8.200 | 8.200 | 7.740 | 8.000 | 7.815 | 9,103 |
| 2024-05-13 | 8.340 | 8.340 | 8.140 | 8.160 | 7.971 | 4,739 |
| 2024-05-10 | 8.080 | 8.300 | 8.080 | 8.240 | 8.049 | 8,757 |
| 2024-05-09 | 8.000 | 8.080 | 7.900 | 8.080 | 7.893 | 18,180 |
| 2024-05-08 | 7.820 | 8.000 | 7.820 | 7.940 | 7.756 | 5,255 |
| 2024-05-02 | 7.740 | 7.760 | 7.680 | 7.760 | 7.580 | 2,570 |
| 2024-04-30 | 7.700 | 7.800 | 7.460 | 7.800 | 7.619 | 5,361 |
| 2024-04-29 | 7.800 | 7.880 | 7.700 | 7.720 | 7.541 | 6,533 |
| 2024-04-26 | 8.100 | 8.140 | 7.680 | 7.840 | 7.658 | 49,298 |
| 2024-04-25 | 7.700 | 7.960 | 7.700 | 7.940 | 7.756 | 5,841 |
| 2024-04-24 | 7.640 | 7.860 | 7.600 | 7.600 | 7.424 | 1,942 |
| 2024-04-23 | 7.720 | 7.740 | 7.540 | 7.540 | 7.365 | 2,743 |
| 2024-04-22 | 7.460 | 7.720 | 7.460 | 7.700 | 7.521 | 5,348 |
| 2024-04-19 | 7.340 | 7.460 | 7.280 | 7.460 | 7.287 | 771 |
| 2024-04-18 | 7.120 | 7.340 | 7.080 | 7.340 | 7.170 | 2,837 |
| 2024-04-17 | 7.380 | 7.380 | 7.000 | 7.000 | 6.838 | 2,231 |
| 2024-04-16 | 7.340 | 7.500 | 7.320 | 7.320 | 7.150 | 1,121 |
| 2024-04-15 | 7.420 | 7.600 | 7.280 | 7.280 | 7.111 | 4,101 |
| 2024-04-12 | 7.700 | 7.700 | 7.560 | 7.560 | 7.385 | 699 |
| 2024-04-11 | 7.760 | 7.760 | 7.700 | 7.700 | 7.521 | 200 |
| 2024-04-10 | 7.920 | 7.940 | 7.640 | 7.820 | 7.639 | 1,023 |
| 2024-04-09 | 7.840 | 7.940 | 7.800 | 7.920 | 7.736 | 431 |
| 2024-04-08 | 7.840 | 7.920 | 7.840 | 7.900 | 7.717 | 400 |
| 2024-04-05 | 7.680 | 7.780 | 7.540 | 7.760 | 7.580 | 2,667 |
| 2024-04-04 | 7.680 | 7.860 | 7.680 | 7.820 | 7.639 | 2,377 |
| 2024-04-03 | 7.520 | 7.800 | 7.520 | 7.680 | 7.502 | 2,150 |
| 2024-04-02 | 7.880 | 8.000 | 7.680 | 7.680 | 7.502 | 3,245 |
| 2024-03-28 | 7.960 | 7.960 | 7.840 | 7.940 | 7.756 | 2,068 |
| 2024-03-27 | 8.000 | 8.000 | 7.900 | 7.900 | 7.717 | 1,615 |
| 2024-03-26 | 7.980 | 8.160 | 7.920 | 8.140 | 7.951 | 3,685 |
| 2024-03-22 | 8.020 | 8.020 | 7.720 | 7.940 | 7.756 | 4,844 |
| 2024-03-21 | 7.820 | 8.000 | 7.800 | 7.960 | 7.775 | 2,245 |
| 2024-03-20 | 7.740 | 7.840 | 7.740 | 7.840 | 7.658 | 1,109 |
| 2024-03-19 | 7.660 | 7.860 | 7.660 | 7.800 | 7.619 | 3,700 |
| 2024-03-15 | 7.740 | 8.060 | 7.740 | 7.920 | 7.736 | 5,571 |
| 2024-03-14 | 7.720 | 7.880 | 7.680 | 7.760 | 7.580 | 2,270 |
| 2024-03-13 | 7.680 | 7.720 | 7.680 | 7.700 | 7.521 | 1,730 |
| 2024-03-12 | 7.620 | 7.720 | 7.520 | 7.680 | 7.502 | 1,692 |
| 2024-03-11 | 7.660 | 7.680 | 7.620 | 7.680 | 7.502 | 538 |
| 2024-03-08 | 7.700 | 7.720 | 7.660 | 7.680 | 7.502 | 1,865 |
| 2024-03-07 | 7.800 | 7.800 | 7.640 | 7.760 | 7.580 | 1,161 |
| 2024-03-06 | 7.800 | 7.880 | 7.720 | 7.840 | 7.658 | 4,227 |
| 2024-03-05 | 7.840 | 7.960 | 7.740 | 7.860 | 7.678 | 3,560 |
| 2024-03-04 | 7.640 | 7.880 | 7.640 | 7.780 | 7.600 | 2,750 |
| 2024-03-01 | 7.540 | 7.640 | 7.540 | 7.640 | 7.463 | 113 |
| 2024-02-29 | 7.440 | 7.500 | 7.400 | 7.480 | 7.307 | 1,426 |
| 2024-02-28 | 7.640 | 7.640 | 7.320 | 7.500 | 7.326 | 1,530 |
| 2024-02-27 | 7.640 | 7.640 | 7.640 | 7.640 | 7.463 | 311 |
| 2024-02-26 | 7.560 | 7.640 | 7.560 | 7.640 | 7.463 | 1,100 |
| 2024-02-23 | 7.580 | 7.640 | 7.580 | 7.620 | 7.443 | 1,047 |
| 2024-02-22 | 7.600 | 7.720 | 7.540 | 7.640 | 7.463 | 1,970 |
| 2024-02-21 | 7.760 | 7.760 | 7.660 | 7.660 | 7.482 | 647 |
| 2024-02-20 | 7.780 | 7.840 | 7.740 | 7.800 | 7.619 | 1,115 |
| 2024-02-19 | 7.340 | 7.900 | 7.340 | 7.720 | 7.541 | 7,518 |
| 2024-02-16 | 7.420 | 7.700 | 7.300 | 7.420 | 7.248 | 9,023 |
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.