Space Hellas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	6.680	6.680	6.540	6.580	6.427	722
2023-11-20	6.820	6.820	6.600	6.680	6.525	3,138
2023-11-17	6.880	6.880	6.780	6.780	6.623	437
2023-11-16	6.880	6.880	6.780	6.880	6.721	258
2023-11-15	6.640	6.880	6.600	6.880	6.721	2,281
2023-11-14	6.460	6.880	6.420	6.740	6.584	3,032
2023-11-13	6.540	6.540	6.480	6.540	6.388	38
2023-11-10	6.400	6.540	6.380	6.520	6.369	901
2023-11-09	6.580	6.600	6.440	6.580	6.427	983
2023-11-08	6.520	6.600	6.400	6.580	6.427	1,529
2023-11-07	6.700	6.780	6.620	6.660	6.506	476
2023-11-06	6.540	6.640	6.500	6.640	6.486	1,361
2023-11-03	6.440	6.500	6.300	6.500	6.349	268
2023-11-02	6.000	6.440	6.000	6.420	6.271	928
2023-11-01	6.400	6.480	6.300	6.380	6.232	470
2023-10-31	6.240	6.360	6.240	6.360	6.213	543
2023-10-30	6.140	6.220	6.040	6.220	6.076	918
2023-10-27	6.180	6.200	5.980	6.120	5.978	939
2023-10-26	6.180	6.180	5.900	6.140	5.998	1,704
2023-10-25	6.200	6.200	6.160	6.180	6.037	242
2023-10-24	6.120	6.340	6.120	6.300	6.154	320
2023-10-23	6.200	6.200	6.160	6.180	6.037	2
2023-10-20	6.080	6.120	6.080	6.100	5.959	608
2023-10-19	6.180	6.180	6.160	6.180	6.037	260
2023-10-18	6.200	6.240	6.200	6.240	6.095	370
2023-10-17	6.300	6.300	6.100	6.100	5.959	1,060
2023-10-16	6.220	6.320	6.000	6.320	6.173	969
2023-10-13	6.380	6.380	6.200	6.260	6.115	824
2023-10-12	6.140	6.700	6.100	6.480	6.330	6,673
2023-10-11	6.100	6.160	5.980	6.040	5.900	2,594
2023-10-10	5.800	6.200	5.800	6.160	6.017	3,176
2023-10-09	5.940	6.140	5.800	5.860	5.724	6,666
2023-10-06	6.640	6.640	6.220	6.260	6.115	2,675
2023-10-05	6.660	6.700	6.420	6.540	6.388	1,131
2023-10-04	6.640	6.640	6.500	6.600	6.447	265
2023-10-03	6.720	6.760	6.540	6.540	6.388	785
2023-10-02	6.500	6.900	6.500	6.720	6.564	4,079
2023-09-29	7.060	7.060	6.500	6.500	6.349	10,866
2023-09-28	7.120	7.120	6.880	7.040	6.877	4,727
2023-09-27	7.220	7.220	6.960	7.100	6.935	1,205
2023-09-26	7.180	7.280	6.900	7.160	6.994	3,314
2023-09-25	7.440	7.500	7.100	7.100	6.935	1,941
2023-09-22	7.300	7.500	7.200	7.400	7.228	3,623
2023-09-21	7.340	7.340	7.160	7.280	7.111	2,133
2023-09-20	7.400	7.500	7.240	7.380	7.209	736
2023-09-19	7.860	7.880	7.300	7.480	7.307	1,923
2023-09-18	7.960	8.000	7.820	7.860	7.678	346
2023-09-15	7.920	7.920	7.800	7.920	7.736	1,055
2023-09-14	7.780	7.840	7.780	7.820	7.639	141
2023-09-13	7.980	7.980	7.640	7.780	7.600	1,340
2023-09-12	8.080	8.080	7.740	7.980	7.795	716
2023-09-11	7.900	8.040	7.900	8.000	7.815	994
2023-09-08	8.000	8.160	7.720	8.100	7.912	3,256
2023-09-07	8.300	8.300	7.840	7.940	7.756	4,891
2023-09-06	8.200	8.320	8.020	8.320	8.127	850
2023-09-05	8.260	8.380	8.120	8.380	8.186	2,033
2023-09-04	8.480	8.480	8.240	8.240	8.049	2,568
2023-09-01	8.720	8.720	8.500	8.640	8.440	1,234
2023-08-31	8.980	9.080	8.680	8.760	8.557	5,763
2023-08-30	9.280	9.280	9.080	9.080	8.869	1,080

← NewerPage 13 of 21 · 1,246 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.