Space Hellas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 7.420 | 7.700 | 7.300 | 7.420 | 7.248 | 9,023 |
| 2024-02-15 | 7.320 | 7.360 | 7.100 | 7.360 | 7.189 | 6,304 |
| 2024-02-14 | 7.260 | 7.300 | 7.200 | 7.260 | 7.092 | 2,039 |
| 2024-02-13 | 7.440 | 7.460 | 7.300 | 7.320 | 7.150 | 1,314 |
| 2024-02-12 | 7.600 | 7.600 | 7.420 | 7.440 | 7.268 | 4,982 |
| 2024-02-09 | 7.620 | 7.680 | 7.580 | 7.620 | 7.443 | 2,373 |
| 2024-02-08 | 7.620 | 7.680 | 7.600 | 7.680 | 7.502 | 301 |
| 2024-02-07 | 7.800 | 7.800 | 7.700 | 7.740 | 7.561 | 1,384 |
| 2024-02-06 | 7.900 | 7.900 | 7.680 | 7.800 | 7.619 | 2,112 |
| 2024-02-05 | 7.500 | 8.000 | 7.460 | 7.860 | 7.678 | 3,302 |
| 2024-02-02 | 7.760 | 7.760 | 7.540 | 7.560 | 7.385 | 1,026 |
| 2024-02-01 | 7.620 | 7.720 | 7.620 | 7.700 | 7.521 | 352 |
| 2024-01-31 | 7.540 | 7.660 | 7.520 | 7.600 | 7.424 | 2,834 |
| 2024-01-30 | 7.560 | 7.600 | 7.520 | 7.540 | 7.365 | 1,644 |
| 2024-01-29 | 7.620 | 7.720 | 7.520 | 7.640 | 7.463 | 1,873 |
| 2024-01-26 | 7.760 | 7.760 | 7.560 | 7.680 | 7.502 | 4,550 |
| 2024-01-25 | 7.680 | 7.760 | 7.660 | 7.740 | 7.561 | 492 |
| 2024-01-24 | 7.780 | 7.840 | 7.640 | 7.820 | 7.639 | 3,761 |
| 2024-01-23 | 7.900 | 7.900 | 7.760 | 7.840 | 7.658 | 2,237 |
| 2024-01-22 | 8.020 | 8.020 | 7.760 | 7.880 | 7.697 | 2,108 |
| 2024-01-19 | 7.980 | 7.980 | 7.860 | 7.980 | 7.795 | 18 |
| 2024-01-18 | 8.000 | 8.100 | 7.900 | 8.100 | 7.912 | 1,265 |
| 2024-01-17 | 8.000 | 8.000 | 7.860 | 7.960 | 7.775 | 3,980 |
| 2024-01-16 | 7.900 | 8.100 | 7.900 | 8.080 | 7.893 | 4,184 |
| 2024-01-15 | 7.920 | 8.480 | 7.740 | 8.480 | 8.283 | 1,412 |
| 2024-01-12 | 7.700 | 7.860 | 7.600 | 7.860 | 7.678 | 1,649 |
| 2024-01-11 | 7.880 | 7.900 | 7.780 | 7.780 | 7.600 | 3,189 |
| 2024-01-10 | 8.080 | 8.080 | 7.800 | 7.940 | 7.756 | 2,485 |
| 2024-01-09 | 8.180 | 8.300 | 7.960 | 8.000 | 7.815 | 5,775 |
| 2024-01-08 | 7.760 | 8.180 | 7.760 | 8.080 | 7.893 | 10,098 |
| 2024-01-05 | 7.380 | 7.700 | 7.300 | 7.700 | 7.521 | 5,173 |
| 2024-01-04 | 7.240 | 7.360 | 7.220 | 7.360 | 7.189 | 1,527 |
| 2024-01-03 | 7.400 | 7.440 | 7.240 | 7.300 | 7.131 | 2,946 |
| 2024-01-02 | 7.560 | 7.560 | 7.300 | 7.460 | 7.287 | 433 |
| 2023-12-29 | 7.200 | 7.420 | 7.200 | 7.420 | 7.248 | 2,857 |
| 2023-12-28 | 7.380 | 7.380 | 7.280 | 7.280 | 7.111 | 220 |
| 2023-12-27 | 7.300 | 7.400 | 7.240 | 7.380 | 7.209 | 171 |
| 2023-12-22 | 7.220 | 7.400 | 7.200 | 7.400 | 7.228 | 1,173 |
| 2023-12-21 | 7.280 | 7.280 | 7.140 | 7.260 | 7.092 | 363 |
| 2023-12-20 | 7.340 | 7.340 | 7.240 | 7.280 | 7.111 | 648 |
| 2023-12-19 | 7.220 | 7.300 | 7.200 | 7.280 | 7.111 | 234 |
| 2023-12-18 | 7.360 | 7.360 | 7.220 | 7.220 | 7.053 | 130 |
| 2023-12-15 | 7.300 | 7.300 | 7.220 | 7.300 | 7.131 | 152 |
| 2023-12-14 | 7.240 | 7.320 | 7.220 | 7.300 | 7.131 | 832 |
| 2023-12-13 | 7.240 | 7.300 | 7.200 | 7.260 | 7.092 | 278 |
| 2023-12-12 | 7.380 | 7.420 | 7.280 | 7.340 | 7.170 | 897 |
| 2023-12-11 | 7.500 | 7.580 | 7.320 | 7.320 | 7.150 | 1,965 |
| 2023-12-08 | 7.300 | 7.700 | 7.300 | 7.400 | 7.228 | 12,187 |
| 2023-12-07 | 6.880 | 7.220 | 6.880 | 7.200 | 7.033 | 8,102 |
| 2023-12-06 | 6.540 | 6.940 | 6.540 | 6.840 | 6.681 | 4,707 |
| 2023-12-05 | 6.460 | 6.600 | 6.400 | 6.480 | 6.330 | 581 |
| 2023-12-04 | 6.680 | 6.680 | 6.520 | 6.520 | 6.369 | 1,513 |
| 2023-12-01 | 6.720 | 6.740 | 6.640 | 6.640 | 6.486 | 2,987 |
| 2023-11-30 | 6.740 | 6.740 | 6.680 | 6.700 | 6.545 | 261 |
| 2023-11-29 | 6.720 | 6.940 | 6.620 | 6.700 | 6.545 | 1,539 |
| 2023-11-28 | 6.700 | 6.700 | 6.640 | 6.640 | 6.486 | 597 |
| 2023-11-27 | 6.600 | 6.840 | 6.600 | 6.720 | 6.564 | 862 |
| 2023-11-24 | 6.680 | 6.700 | 6.500 | 6.560 | 6.408 | 895 |
| 2023-11-23 | 6.700 | 6.740 | 6.620 | 6.700 | 6.545 | 750 |
| 2023-11-22 | 6.580 | 6.780 | 6.560 | 6.780 | 6.623 | 602 |
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.