Space Hellas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	6.840	6.960	6.840	6.920	6.660	795
2023-06-01	6.980	7.100	6.900	6.900	6.640	2,940
2023-05-31	6.880	7.100	6.800	6.960	6.698	4,725
2023-05-30	6.780	6.840	6.760	6.840	6.583	1,123
2023-05-29	6.600	6.880	6.600	6.840	6.583	2,266
2023-05-26	6.600	6.720	6.560	6.600	6.352	3,862
2023-05-25	6.480	6.640	6.480	6.580	6.332	3,295
2023-05-24	6.680	6.680	6.280	6.460	6.217	3,419
2023-05-23	6.320	6.380	6.280	6.360	6.121	1,414
2023-05-22	6.400	6.400	6.200	6.320	6.082	9,046
2023-05-19	6.280	6.300	6.140	6.140	5.909	1,282
2023-05-18	6.260	6.300	6.260	6.260	6.024	207
2023-05-17	6.340	6.340	6.260	6.260	6.024	1,099
2023-05-16	6.380	6.500	6.300	6.340	6.101	1,195
2023-05-15	6.320	6.380	6.200	6.320	6.082	1,202
2023-05-12	6.300	6.340	6.260	6.280	6.044	2,246
2023-05-11	6.340	6.400	6.320	6.380	6.140	1,066
2023-05-10	6.360	6.360	6.260	6.260	6.024	202
2023-05-09	6.320	6.400	6.280	6.340	6.101	1,843
2023-05-08	6.400	6.500	6.340	6.420	6.178	2,126
2023-05-05	6.320	6.400	6.280	6.340	6.101	2,865
2023-05-04	6.360	6.500	6.300	6.320	6.082	3,148
2023-05-03	6.340	6.340	6.300	6.340	6.101	570
2023-05-02	6.340	6.420	6.240	6.320	6.082	2,004
2023-04-28	6.320	6.320	6.240	6.320	6.082	1,800
2023-04-27	6.340	6.340	5.980	6.280	6.044	3,401
2023-04-26	6.300	6.400	6.260	6.340	6.101	841
2023-04-25	6.420	6.420	6.420	6.420	6.178	63
2023-04-24	6.400	6.440	6.360	6.400	6.159	1,151
2023-04-21	6.360	6.400	6.360	6.400	6.159	134
2023-04-20	6.400	6.440	6.380	6.400	6.159	365
2023-04-19	6.420	6.440	6.360	6.440	6.198	1,619
2023-04-18	6.480	6.600	6.380	6.460	6.217	2,028
2023-04-13	6.420	6.500	6.380	6.460	6.217	840
2023-04-12	6.380	6.420	6.280	6.420	6.178	5,119
2023-04-11	6.480	6.580	6.320	6.360	6.121	2,373
2023-04-06	6.440	6.440	6.360	6.400	6.159	671
2023-04-05	6.380	6.600	6.280	6.440	6.198	1,988
2023-04-04	6.660	6.660	6.280	6.480	6.236	2,290
2023-04-03	6.460	6.700	6.460	6.560	6.313	1,816
2023-03-31	6.640	6.800	6.440	6.440	6.198	6,239
2023-03-30	6.360	6.600	6.120	6.600	6.352	10,998
2023-03-29	6.260	6.400	6.260	6.300	6.063	2,494
2023-03-28	6.380	6.380	6.220	6.220	5.986	657
2023-03-27	6.280	6.400	6.280	6.400	6.159	909
2023-03-24	6.300	6.300	6.200	6.300	6.063	835
2023-03-23	6.020	6.440	6.020	6.340	6.101	3,509
2023-03-22	6.120	6.120	6.020	6.020	5.793	179
2023-03-21	5.780	6.300	5.780	6.300	6.063	1,210
2023-03-20	5.820	5.860	5.780	5.780	5.562	970
2023-03-17	5.820	5.860	5.800	5.820	5.601	2,019
2023-03-16	5.900	5.940	5.740	5.860	5.639	1,546
2023-03-15	6.900	6.900	5.880	5.900	5.678	6,926
2023-03-14	5.780	6.000	5.700	6.000	5.774	2,588
2023-03-13	5.940	5.940	5.700	5.780	5.562	1,066
2023-03-10	6.180	6.180	6.000	6.000	5.774	553
2023-03-09	6.160	6.180	6.140	6.160	5.928	190
2023-03-08	6.140	6.140	6.120	6.120	5.890	285
2023-03-07	6.120	6.200	6.120	6.200	5.967	572
2023-03-06	6.280	6.300	6.000	6.080	5.851	1,977

← NewerPage 15 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.