Space Hellas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 9.320 | 9.500 | 9.240 | 9.280 | 9.065 | 2,582 |
| 2023-08-28 | 9.200 | 9.420 | 9.080 | 9.420 | 9.202 | 4,071 |
| 2023-08-25 | 9.300 | 9.460 | 9.120 | 9.320 | 9.104 | 8,357 |
| 2023-08-24 | 8.500 | 9.300 | 8.400 | 9.300 | 9.084 | 8,713 |
| 2023-08-23 | 8.520 | 8.540 | 8.400 | 8.520 | 8.322 | 1,430 |
| 2023-08-22 | 8.380 | 8.580 | 8.380 | 8.520 | 8.322 | 1,663 |
| 2023-08-21 | 8.200 | 8.640 | 8.200 | 8.460 | 8.264 | 1,055 |
| 2023-08-18 | 8.440 | 8.480 | 8.200 | 8.220 | 8.029 | 1,913 |
| 2023-08-17 | 8.180 | 8.640 | 8.040 | 8.580 | 8.381 | 2,934 |
| 2023-08-16 | 8.380 | 8.380 | 8.240 | 8.260 | 8.069 | 1,555 |
| 2023-08-14 | 8.440 | 8.440 | 8.260 | 8.400 | 8.205 | 2,053 |
| 2023-08-11 | 8.540 | 8.540 | 8.400 | 8.440 | 8.244 | 970 |
| 2023-08-10 | 8.560 | 8.660 | 8.420 | 8.660 | 8.459 | 641 |
| 2023-08-09 | 8.520 | 8.520 | 8.500 | 8.500 | 8.303 | 495 |
| 2023-08-08 | 8.640 | 8.780 | 8.480 | 8.620 | 8.420 | 2,585 |
| 2023-08-07 | 8.420 | 8.620 | 8.420 | 8.620 | 8.420 | 2,837 |
| 2023-08-04 | 8.540 | 8.560 | 8.380 | 8.480 | 8.283 | 3,423 |
| 2023-08-03 | 8.500 | 8.520 | 8.240 | 8.520 | 8.322 | 2,311 |
| 2023-08-02 | 8.500 | 8.500 | 8.260 | 8.440 | 8.244 | 3,003 |
| 2023-08-01 | 8.740 | 8.780 | 8.540 | 8.540 | 8.342 | 2,935 |
| 2023-07-31 | 8.840 | 8.980 | 8.560 | 8.780 | 8.576 | 2,785 |
| 2023-07-28 | 8.840 | 8.840 | 8.580 | 8.780 | 8.576 | 804 |
| 2023-07-27 | 8.800 | 8.900 | 8.800 | 8.840 | 8.635 | 11,988 |
| 2023-07-26 | 8.600 | 8.960 | 8.500 | 8.800 | 8.596 | 4,305 |
| 2023-07-25 | 8.660 | 8.760 | 8.560 | 8.700 | 8.498 | 5,115 |
| 2023-07-24 | 8.700 | 8.760 | 8.600 | 8.660 | 8.459 | 3,068 |
| 2023-07-21 | 8.740 | 8.880 | 8.600 | 8.720 | 8.518 | 1,820 |
| 2023-07-20 | 9.000 | 9.000 | 8.680 | 8.680 | 8.479 | 1,403 |
| 2023-07-19 | 8.640 | 9.100 | 8.500 | 8.740 | 8.537 | 6,020 |
| 2023-07-18 | 9.000 | 9.060 | 8.640 | 8.640 | 8.440 | 5,403 |
| 2023-07-17 | 8.840 | 9.160 | 8.800 | 9.000 | 8.791 | 6,122 |
| 2023-07-14 | 9.200 | 9.320 | 8.840 | 8.880 | 8.546 | 12,995 |
| 2023-07-13 | 9.200 | 10.000 | 9.180 | 9.200 | 8.854 | 33,912 |
| 2023-07-12 | 8.400 | 9.380 | 8.400 | 9.140 | 8.796 | 27,742 |
| 2023-07-11 | 8.340 | 8.500 | 8.280 | 8.300 | 7.988 | 7,465 |
| 2023-07-10 | 7.820 | 8.240 | 7.820 | 8.240 | 7.930 | 5,362 |
| 2023-07-07 | 7.800 | 7.800 | 7.680 | 7.740 | 7.449 | 462 |
| 2023-07-06 | 7.680 | 7.800 | 7.660 | 7.720 | 7.429 | 843 |
| 2023-07-05 | 8.000 | 8.000 | 7.740 | 7.740 | 7.449 | 4,074 |
| 2023-07-04 | 8.100 | 8.140 | 7.840 | 8.000 | 7.699 | 1,873 |
| 2023-07-03 | 8.040 | 8.080 | 7.860 | 8.040 | 7.737 | 2,132 |
| 2023-06-30 | 7.640 | 8.040 | 7.640 | 8.000 | 7.699 | 9,090 |
| 2023-06-29 | 7.020 | 7.640 | 7.020 | 7.600 | 7.314 | 7,835 |
| 2023-06-28 | 6.840 | 7.160 | 6.840 | 6.960 | 6.698 | 322 |
| 2023-06-27 | 6.720 | 6.960 | 6.720 | 6.800 | 6.544 | 628 |
| 2023-06-26 | 6.980 | 6.980 | 6.560 | 6.680 | 6.429 | 6,090 |
| 2023-06-23 | 7.040 | 7.040 | 7.000 | 7.020 | 6.756 | 1,615 |
| 2023-06-22 | 6.940 | 7.020 | 6.940 | 6.980 | 6.717 | 750 |
| 2023-06-21 | 7.020 | 7.100 | 7.000 | 7.000 | 6.737 | 591 |
| 2023-06-20 | 7.100 | 7.100 | 6.940 | 7.080 | 6.814 | 2,909 |
| 2023-06-19 | 7.200 | 7.220 | 7.060 | 7.060 | 6.794 | 1,485 |
| 2023-06-16 | 7.120 | 7.240 | 7.120 | 7.220 | 6.948 | 2,838 |
| 2023-06-15 | 7.120 | 7.200 | 7.040 | 7.120 | 6.852 | 864 |
| 2023-06-14 | 7.240 | 7.240 | 7.120 | 7.160 | 6.891 | 3,715 |
| 2023-06-13 | 7.160 | 7.260 | 7.160 | 7.240 | 6.968 | 4,242 |
| 2023-06-12 | 7.120 | 7.280 | 7.080 | 7.100 | 6.833 | 2,485 |
| 2023-06-09 | 6.920 | 7.100 | 6.900 | 7.080 | 6.814 | 1,621 |
| 2023-06-08 | 7.020 | 7.080 | 6.940 | 7.000 | 6.737 | 1,004 |
| 2023-06-07 | 7.100 | 7.100 | 6.980 | 7.000 | 6.737 | 846 |
| 2023-06-06 | 6.940 | 7.000 | 6.900 | 6.900 | 6.640 | 1,764 |
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.