Space Hellas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.480	7.620	7.300	7.380	7.380	12,762
2026-07-23	7.200	7.840	7.100	7.480	7.480	20,255
2026-07-22	7.300	7.300	7.080	7.160	7.160	3,139
2026-07-21	7.260	7.420	7.200	7.240	7.240	5,584
2026-07-20	7.500	7.500	7.220	7.260	7.260	6,728
2026-07-17	7.420	7.680	7.340	7.500	7.340	23,548
2026-07-16	7.160	7.400	7.160	7.360	7.203	5,415
2026-07-15	7.100	7.300	7.100	7.220	7.066	6,838
2026-07-14	7.120	7.260	7.120	7.180	7.027	2,806
2026-07-13	7.420	7.420	7.120	7.120	6.968	3,197
2026-07-10	7.200	7.360	7.200	7.360	7.360	1,141
2026-07-09	6.960	7.200	6.960	7.200	7.200	2,537
2026-07-08	7.120	7.120	6.920	6.980	6.980	1,090
2026-07-07	7.240	7.240	7.100	7.200	7.200	605
2026-07-06	7.280	7.320	7.160	7.280	7.280	708
2026-07-03	7.300	7.380	7.280	7.320	7.320	2,458
2026-07-02	7.000	7.300	7.000	7.220	7.220	4,552
2026-07-01	6.860	6.940	6.800	6.940	6.940	1,916
2026-06-30	6.960	6.960	6.820	6.920	6.920	1,813
2026-06-29	7.040	7.100	6.960	6.960	6.960	1,105
2026-06-26	7.020	7.040	6.940	6.980	6.980	1,030
2026-06-25	7.140	7.180	7.060	7.100	7.100	1,069
2026-06-24	6.820	7.200	6.820	7.140	7.140	4,729
2026-06-23	6.900	6.960	6.780	6.780	6.780	2,118
2026-06-22	6.760	6.940	6.700	6.940	6.940	5,975
2026-06-19	6.820	6.840	6.720	6.800	6.800	1,888
2026-06-18	6.780	6.780	6.700	6.780	6.780	2,442
2026-06-17	6.700	6.780	6.660	6.720	6.720	1,044
2026-06-16	6.840	6.840	6.660	6.660	6.660	772
2026-06-15	6.740	6.840	6.600	6.840	6.840	5,408
2026-06-12	6.420	6.680	6.280	6.600	6.600	5,497
2026-06-11	6.380	6.400	6.340	6.380	6.380	1,930
2026-06-10	6.420	6.420	6.340	6.380	6.380	628
2026-06-09	6.420	6.440	6.320	6.420	6.420	1,021
2026-06-08	6.320	6.420	6.240	6.400	6.400	2,112
2026-06-05	6.560	6.560	6.400	6.400	6.400	705
2026-06-04	6.500	6.520	6.400	6.500	6.500	1,328
2026-06-03	6.420	6.440	6.380	6.440	6.440	2,241
2026-06-02	6.460	6.580	6.460	6.480	6.480	935
2026-05-29	6.600	6.600	6.520	6.520	6.520	737
2026-05-28	6.320	6.540	6.320	6.540	6.540	1,819
2026-05-27	6.520	6.520	6.300	6.440	6.440	7,022
2026-05-26	6.480	6.520	6.400	6.520	6.520	1,860
2026-05-25	6.480	6.560	6.380	6.540	6.540	2,926
2026-05-22	6.500	6.580	6.420	6.460	6.460	1,318
2026-05-21	6.480	6.500	6.460	6.500	6.500	345
2026-05-20	6.440	6.600	6.360	6.480	6.480	1,857
2026-05-19	6.700	6.780	6.460	6.500	6.500	3,172
2026-05-18	6.480	6.640	6.480	6.640	6.640	1,033
2026-05-15	6.580	6.580	6.460	6.540	6.540	2,211
2026-05-14	6.600	6.800	6.540	6.560	6.560	2,263
2026-05-13	6.600	6.680	6.500	6.540	6.540	962
2026-05-12	6.680	6.860	6.400	6.580	6.580	3,313
2026-05-11	6.600	6.660	6.480	6.660	6.660	2,056
2026-05-08	6.660	6.880	6.600	6.600	6.600	4,127
2026-05-07	6.600	6.700	6.520	6.600	6.600	2,563
2026-05-06	6.440	6.600	6.380	6.580	6.580	4,617
2026-05-05	6.420	6.500	6.300	6.380	6.380	6,057
2026-05-04	6.400	6.440	6.320	6.400	6.400	1,486
2026-04-30	6.500	6.500	6.360	6.380	6.380	4,055

← NewerPage 2 of 5 · 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.