Space Hellas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	7.240	7.680	7.240	7.400	7.020	1,859
2022-06-16	8.060	8.060	7.500	7.900	7.495	493
2022-06-15	8.080	8.220	8.000	8.020	7.608	2,013
2022-06-14	8.100	8.100	7.600	7.920	7.514	1,106
2022-06-10	8.500	8.640	8.060	8.300	7.874	3,524
2022-06-09	8.600	8.780	8.400	8.720	8.272	1,210
2022-06-08	8.400	8.900	8.400	8.600	8.159	1,926
2022-06-07	9.000	9.000	8.720	9.000	8.538	165
2022-06-06	8.760	9.140	8.760	9.000	8.538	110
2022-06-03	8.800	8.800	8.800	8.800	8.348	0
2022-06-02	9.000	9.000	8.680	8.800	8.348	1,701
2022-06-01	8.980	9.000	8.900	9.000	8.538	479
2022-05-31	9.080	9.240	9.000	9.020	8.557	1,665
2022-05-30	9.460	9.460	9.460	9.460	8.975	18
2022-05-27	9.000	9.680	9.000	9.460	8.975	704
2022-05-26	8.600	9.020	8.600	9.000	8.538	473
2022-05-25	9.080	9.080	8.600	8.800	8.348	130
2022-05-24	8.940	8.960	8.600	8.600	8.159	1,940
2022-05-23	9.080	9.180	8.960	8.960	8.500	1,677
2022-05-20	9.440	9.440	9.100	9.300	8.823	981
2022-05-19	9.380	9.380	9.380	9.380	8.899	0
2022-05-18	9.380	9.380	9.380	9.380	8.899	68
2022-05-17	9.100	9.240	9.100	9.240	8.766	150
2022-05-16	9.160	9.220	9.060	9.180	8.709	621
2022-05-13	9.140	9.360	9.120	9.140	8.671	1,494
2022-05-12	9.100	9.260	9.040	9.220	8.747	2,957
2022-05-11	9.400	9.420	9.260	9.260	8.785	4,926
2022-05-10	9.280	9.480	9.260	9.400	8.918	11,125
2022-05-09	9.300	9.500	9.240	9.380	8.899	6,739
2022-05-06	9.480	9.680	9.200	9.420	8.937	12,558
2022-05-05	9.520	9.580	9.480	9.580	9.088	2,756
2022-05-04	9.500	9.600	9.400	9.600	9.107	6,578
2022-05-03	9.560	9.820	9.380	9.500	9.012	11,363
2022-04-29	9.560	9.660	9.520	9.600	9.107	4,821
2022-04-28	9.600	9.600	9.380	9.580	9.088	4,527
2022-04-27	9.720	9.720	9.340	9.420	8.937	8,208
2022-04-26	9.920	9.960	9.440	9.440	8.956	3,111
2022-04-21	9.680	10.000	9.520	9.920	9.411	16,209
2022-04-20	9.260	9.320	9.160	9.300	8.823	810
2022-04-19	9.100	9.280	9.100	9.260	8.785	755
2022-04-14	9.400	9.400	9.120	9.120	8.652	1,043
2022-04-13	9.340	9.340	9.300	9.300	8.823	1,506
2022-04-12	9.000	9.260	9.000	9.240	8.766	761
2022-04-11	9.400	9.400	9.160	9.200	8.728	1,490
2022-04-08	9.180	9.400	9.180	9.380	8.899	1,822
2022-04-07	9.340	9.360	9.180	9.320	8.842	1,322
2022-04-06	9.200	9.380	9.160	9.300	8.823	1,650
2022-04-05	9.300	9.300	9.160	9.300	8.823	1,136
2022-04-04	9.080	9.400	9.080	9.400	8.918	270
2022-04-01	9.300	9.380	9.100	9.380	8.899	1,030
2022-03-31	8.920	9.400	8.920	9.300	8.823	2,391
2022-03-30	9.000	9.300	8.800	9.300	8.823	6,474
2022-03-29	9.040	9.040	9.000	9.020	8.557	288
2022-03-28	8.760	8.980	8.640	8.980	8.519	2,938
2022-03-24	8.480	8.580	8.480	8.580	8.140	1,017
2022-03-23	8.560	8.600	8.460	8.520	8.083	8,016
2022-03-22	8.540	8.720	8.540	8.620	8.178	2,140
2022-03-21	8.500	8.780	8.500	8.700	8.254	169
2022-03-18	8.800	8.800	8.780	8.800	8.348	158
2022-03-17	8.800	8.800	8.480	8.660	8.216	3,395

← NewerPage 19 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.