Space Hellas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	7.080	7.260	7.060	7.260	6.987	901
2022-09-09	7.100	7.100	7.000	7.060	6.794	3,255
2022-09-08	7.420	7.440	7.100	7.100	6.833	1,671
2022-09-07	7.280	7.280	7.280	7.280	7.006	0
2022-09-06	7.280	7.280	7.280	7.280	7.006	0
2022-09-05	7.500	7.500	6.900	7.280	7.006	4,702
2022-09-02	7.800	7.800	7.420	7.500	7.218	8,343
2022-09-01	8.000	8.200	7.900	8.000	7.699	337
2022-08-31	7.860	8.000	7.860	8.000	7.699	181
2022-08-30	7.900	7.980	7.880	7.920	7.622	941
2022-08-29	8.120	8.120	7.940	7.940	7.641	1,706
2022-08-26	8.140	8.300	8.120	8.300	7.988	403
2022-08-25	8.360	8.360	8.360	8.360	8.045	34
2022-08-24	8.140	8.340	8.140	8.340	8.026	234
2022-08-23	8.480	8.500	8.460	8.500	8.180	1,008
2022-08-22	8.280	8.280	8.280	8.280	7.968	0
2022-08-19	8.400	8.400	8.280	8.280	7.968	605
2022-08-18	8.380	8.380	8.380	8.380	8.065	5
2022-08-17	8.340	8.340	8.340	8.340	8.026	10
2022-08-16	8.300	8.300	8.300	8.300	7.988	0
2022-08-12	8.100	8.300	8.100	8.300	7.988	368
2022-08-11	8.240	8.240	8.240	8.240	7.930	0
2022-08-10	8.000	8.300	7.900	8.240	7.930	982
2022-08-09	8.200	8.200	7.960	8.100	7.795	201
2022-08-08	8.240	8.240	8.200	8.200	7.891	22
2022-08-05	8.460	8.460	7.960	8.180	7.872	545
2022-08-04	8.480	8.480	8.200	8.220	7.911	729
2022-08-03	8.200	8.540	8.180	8.200	7.891	541
2022-08-02	8.300	8.300	8.180	8.200	7.891	530
2022-08-01	8.520	8.600	8.400	8.400	8.084	1,277
2022-07-29	8.360	8.360	8.360	8.360	8.045	306
2022-07-28	8.200	8.300	8.180	8.300	7.988	682
2022-07-27	8.580	8.580	8.200	8.200	7.891	66
2022-07-26	8.360	8.380	8.180	8.320	8.007	611
2022-07-25	8.100	8.140	8.100	8.140	7.834	205
2022-07-22	8.420	8.440	8.100	8.440	8.122	1,125
2022-07-21	8.120	8.480	8.000	8.360	8.045	1,840
2022-07-20	8.000	8.360	8.000	8.100	7.795	308
2022-07-19	8.020	8.200	8.020	8.200	7.891	280
2022-07-18	8.420	8.420	8.000	8.240	7.930	701
2022-07-15	8.160	8.200	8.120	8.200	7.891	827
2022-07-14	8.300	8.300	8.120	8.120	7.814	550
2022-07-13	7.980	8.460	7.980	8.440	8.007	1,531
2022-07-12	8.380	8.380	8.040	8.360	7.931	1,685
2022-07-11	8.400	8.580	8.300	8.460	8.026	601
2022-07-08	8.180	8.400	7.900	8.400	7.969	7,508
2022-07-07	7.600	7.800	7.560	7.800	7.400	3,061
2022-07-06	7.500	7.500	7.500	7.500	7.115	8
2022-07-05	7.400	7.400	7.400	7.400	7.020	30
2022-07-04	7.540	7.760	7.540	7.600	7.210	1,408
2022-07-01	7.520	7.520	7.520	7.520	7.134	2
2022-06-30	7.120	7.440	7.040	7.360	6.982	933
2022-06-29	7.040	7.480	6.980	7.120	6.755	1,737
2022-06-28	7.760	7.760	7.200	7.220	6.849	572
2022-06-27	7.720	7.720	7.400	7.400	7.020	161
2022-06-24	7.680	7.700	7.460	7.700	7.305	78
2022-06-23	7.300	7.780	7.300	7.780	7.381	903
2022-06-22	7.800	7.800	7.500	7.800	7.400	251
2022-06-21	7.780	7.820	7.640	7.780	7.381	1,901
2022-06-20	7.880	7.880	7.500	7.700	7.305	3,036

← NewerPage 18 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.