Space Hellas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	6.380	6.380	6.240	6.260	6.024	1,166
2022-12-05	6.240	6.380	6.240	6.340	6.101	760
2022-12-02	6.320	6.320	6.220	6.240	6.005	3,610
2022-12-01	6.420	6.420	6.340	6.340	6.101	4,415
2022-11-30	6.440	6.520	6.320	6.400	6.159	325
2022-11-29	6.420	6.440	6.320	6.320	6.082	4,322
2022-11-28	6.460	6.460	6.340	6.340	6.101	3,605
2022-11-25	6.500	6.640	6.400	6.600	6.352	3,754
2022-11-24	6.400	6.620	6.400	6.620	6.371	1,810
2022-11-23	6.300	6.380	6.280	6.300	6.063	780
2022-11-22	6.320	6.500	6.260	6.380	6.140	2,892
2022-11-21	6.380	6.480	6.320	6.320	6.082	1,860
2022-11-18	6.400	6.400	6.400	6.400	6.159	21
2022-11-17	6.480	6.480	6.400	6.400	6.159	401
2022-11-16	6.400	6.480	6.400	6.400	6.159	246
2022-11-15	6.640	6.640	6.400	6.480	6.236	2,365
2022-11-14	6.540	6.600	6.380	6.480	6.236	852
2022-11-11	6.480	6.480	6.380	6.400	6.159	275
2022-11-10	6.500	6.500	6.500	6.500	6.255	300
2022-11-09	6.500	6.500	6.320	6.500	6.255	1,260
2022-11-08	6.520	6.520	6.500	6.500	6.255	92
2022-11-07	6.320	6.500	6.320	6.500	6.255	1,056
2022-11-04	6.440	6.440	6.260	6.440	6.198	540
2022-11-03	6.480	6.520	6.460	6.460	6.217	1,002
2022-11-02	6.380	6.520	6.220	6.520	6.275	1,765
2022-11-01	6.360	6.480	6.360	6.380	6.140	1,166
2022-10-31	6.400	6.540	6.360	6.520	6.275	924
2022-10-27	6.480	6.500	6.440	6.440	6.198	996
2022-10-26	6.480	6.600	6.480	6.500	6.255	725
2022-10-25	6.480	6.700	6.480	6.700	6.448	130
2022-10-24	6.720	6.720	6.500	6.560	6.313	450
2022-10-21	6.500	6.720	6.420	6.720	6.467	1,725
2022-10-20	6.460	6.600	6.460	6.600	6.352	249
2022-10-19	6.680	6.680	6.580	6.600	6.352	695
2022-10-18	6.500	6.740	6.500	6.660	6.409	3,174
2022-10-17	6.420	6.680	6.400	6.660	6.409	1,667
2022-10-14	6.760	6.760	6.460	6.600	6.352	610
2022-10-13	6.540	6.540	6.540	6.540	6.294	0
2022-10-12	6.600	6.720	6.540	6.540	6.294	1,164
2022-10-11	6.600	6.760	6.480	6.760	6.506	403
2022-10-10	6.620	6.720	6.600	6.720	6.467	1,402
2022-10-07	6.620	6.800	6.620	6.800	6.544	124
2022-10-06	6.760	6.800	6.680	6.800	6.544	526
2022-10-05	6.740	6.740	6.740	6.740	6.486	0
2022-10-04	6.760	6.860	6.740	6.740	6.486	2,441
2022-10-03	7.160	7.180	6.580	6.700	6.448	4,102
2022-09-30	7.080	7.080	7.080	7.080	6.814	283
2022-09-29	7.000	7.140	6.980	7.140	6.871	475
2022-09-28	6.740	7.000	6.740	6.800	6.544	3,629
2022-09-27	6.800	7.000	6.760	6.800	6.544	3,527
2022-09-26	6.800	7.000	6.580	6.840	6.583	1,200
2022-09-23	6.700	7.040	6.700	7.040	6.775	53
2022-09-22	6.980	7.060	6.800	7.060	6.794	1,157
2022-09-21	6.940	7.220	6.940	7.220	6.948	11
2022-09-20	7.140	7.320	7.140	7.260	6.987	554
2022-09-19	6.700	7.240	6.580	6.920	6.660	1,420
2022-09-16	7.380	7.380	7.020	7.040	6.775	144
2022-09-15	6.920	7.300	6.900	7.300	7.025	1,588
2022-09-14	7.060	7.260	7.060	7.260	6.987	60
2022-09-13	7.020	7.240	6.920	7.240	6.968	454

← NewerPage 17 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.