Space Hellas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	6.200	6.340	6.200	6.280	6.044	439
2023-03-02	6.280	6.380	6.200	6.200	5.967	1,008
2023-03-01	6.500	6.520	6.340	6.340	6.101	806
2023-02-28	6.460	6.600	6.380	6.480	6.236	770
2023-02-24	6.500	6.680	6.400	6.420	6.178	1,411
2023-02-23	6.300	6.500	6.220	6.460	6.217	2,868
2023-02-22	6.500	6.500	6.380	6.380	6.140	1,221
2023-02-21	6.640	6.640	6.560	6.560	6.313	1,054
2023-02-20	6.560	6.680	6.540	6.600	6.352	3,493
2023-02-17	6.600	6.600	6.460	6.560	6.313	723
2023-02-16	6.440	6.600	6.440	6.600	6.352	4,648
2023-02-15	6.480	6.480	6.420	6.440	6.198	2,123
2023-02-14	6.500	6.500	6.440	6.480	6.236	1,934
2023-02-13	6.500	6.520	6.440	6.520	6.275	7,483
2023-02-10	6.460	6.500	6.420	6.480	6.236	1,841
2023-02-09	6.540	6.540	6.360	6.500	6.255	3,324
2023-02-08	6.660	6.720	6.540	6.540	6.294	3,466
2023-02-07	6.660	6.660	6.660	6.660	6.409	270
2023-02-06	6.620	6.740	6.580	6.660	6.409	3,054
2023-02-03	6.620	6.680	6.600	6.620	6.371	1,270
2023-02-02	6.520	6.700	6.520	6.600	6.352	4,715
2023-02-01	6.400	6.600	6.400	6.500	6.255	5,101
2023-01-31	6.240	6.460	6.240	6.400	6.159	3,237
2023-01-30	6.380	6.400	6.240	6.240	6.005	1,441
2023-01-27	6.320	6.400	6.260	6.260	6.024	2,926
2023-01-26	6.400	6.460	6.320	6.320	6.082	1,235
2023-01-25	6.620	6.660	6.300	6.300	6.063	6,414
2023-01-24	6.420	6.700	6.420	6.580	6.332	7,475
2023-01-23	6.100	6.440	6.080	6.380	6.140	13,919
2023-01-20	6.020	6.100	6.000	6.100	5.870	1,354
2023-01-19	6.080	6.100	6.000	6.040	5.813	4,808
2023-01-18	6.100	6.120	6.040	6.100	5.870	1,924
2023-01-17	6.020	6.140	5.980	6.020	5.793	4,583
2023-01-16	5.900	6.040	5.900	6.020	5.793	4,776
2023-01-13	5.860	5.940	5.860	5.920	5.697	4,688
2023-01-12	5.900	5.960	5.800	5.860	5.639	36,452
2023-01-11	5.780	5.880	5.760	5.860	5.639	3,272
2023-01-10	5.600	5.880	5.600	5.720	5.505	5,495
2023-01-09	5.640	5.740	5.640	5.640	5.428	4,925
2023-01-05	5.360	5.640	5.360	5.600	5.389	7,188
2023-01-04	5.460	5.480	5.280	5.360	5.158	2,819
2023-01-03	5.420	5.480	5.420	5.440	5.235	2,501
2023-01-02	5.440	5.500	5.400	5.400	5.197	1,482
2022-12-30	5.280	5.400	5.200	5.400	5.197	2,770
2022-12-29	5.200	5.300	5.140	5.300	5.101	5,808
2022-12-28	5.260	5.360	5.240	5.260	5.062	1,972
2022-12-27	5.400	5.400	5.240	5.240	5.043	4,245
2022-12-23	5.300	5.380	5.220	5.320	5.120	3,745
2022-12-22	5.520	5.580	5.200	5.240	5.043	10,377
2022-12-21	5.040	5.500	5.040	5.500	5.293	19,425
2022-12-20	5.000	5.200	5.000	5.000	4.812	13,994
2022-12-19	5.240	5.320	5.000	5.000	4.812	29,600
2022-12-16	5.880	5.880	5.180	5.240	5.043	50,854
2022-12-15	6.180	6.180	5.880	5.900	5.678	4,731
2022-12-14	6.160	6.200	6.100	6.140	5.909	2,453
2022-12-13	6.300	6.300	6.100	6.180	5.947	9,155
2022-12-12	6.360	6.360	6.300	6.320	6.082	3,890
2022-12-09	6.320	6.440	6.160	6.440	6.198	6,515
2022-12-08	6.240	6.540	6.220	6.340	6.101	1,833
2022-12-07	6.360	6.360	6.360	6.360	6.121	10

← NewerPage 16 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.