Space Hellas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	8.760	8.860	8.500	8.720	8.272	4,432
2022-03-15	8.260	8.620	8.100	8.620	8.178	2,100
2022-03-14	8.720	8.720	8.400	8.500	8.064	4,161
2022-03-11	8.300	8.540	8.260	8.480	8.045	3,862
2022-03-10	8.740	8.740	8.280	8.300	7.874	3,417
2022-03-09	8.600	8.700	8.480	8.660	8.216	3,269
2022-03-08	8.140	8.560	8.000	8.300	7.874	4,623
2022-03-04	8.800	8.800	8.500	8.500	8.064	4,538
2022-03-03	8.920	8.920	8.800	8.900	8.443	940
2022-03-02	8.860	8.860	8.600	8.720	8.272	2,717
2022-03-01	8.800	8.940	8.800	8.860	8.405	3,360
2022-02-28	9.000	9.000	8.840	8.980	8.519	3,349
2022-02-25	8.620	9.320	8.620	9.300	8.823	3,030
2022-02-24	9.140	9.140	8.620	8.620	8.178	7,546
2022-02-23	9.600	9.600	9.340	9.480	8.993	3,231
2022-02-22	9.240	9.500	9.240	9.440	8.956	2,865
2022-02-21	9.500	9.680	9.440	9.440	8.956	1,183
2022-02-18	9.500	9.520	9.500	9.500	9.012	706
2022-02-17	9.540	9.680	9.500	9.500	9.012	756
2022-02-16	9.900	9.900	9.500	9.700	9.202	1,393
2022-02-15	9.780	9.800	9.280	9.700	9.202	2,687
2022-02-14	9.540	9.540	9.240	9.380	8.899	3,902
2022-02-11	9.520	9.780	9.420	9.700	9.202	2,342
2022-02-10	9.520	9.520	9.520	9.520	9.031	338
2022-02-09	9.880	9.880	9.500	9.500	9.012	900
2022-02-08	9.500	9.540	9.400	9.540	9.050	2,068
2022-02-07	9.460	9.560	9.400	9.500	9.012	3,918
2022-02-04	9.580	9.580	9.460	9.460	8.975	1,325
2022-02-03	9.680	9.700	9.620	9.640	9.145	1,840
2022-02-02	9.620	9.800	9.620	9.700	9.202	2,020
2022-02-01	9.620	9.760	9.500	9.720	9.221	2,409
2022-01-31	9.440	9.700	9.440	9.700	9.202	1,579
2022-01-28	9.700	9.700	9.300	9.440	8.956	3,846
2022-01-27	9.680	9.680	9.300	9.620	9.126	2,690
2022-01-26	9.500	9.800	9.500	9.780	9.278	521
2022-01-25	9.300	9.500	9.300	9.500	9.012	1,912
2022-01-24	9.640	9.640	9.220	9.360	8.880	4,110
2022-01-21	9.740	9.800	9.600	9.600	9.107	2,333
2022-01-20	9.800	10.000	9.720	10.000	9.487	973
2022-01-19	9.700	9.840	9.600	9.800	9.297	1,925
2022-01-18	9.920	9.920	9.540	9.880	9.373	7,616
2022-01-17	10.800	10.800	10.000	10.100	9.582	5,868
2022-01-14	10.250	10.500	10.100	10.200	9.677	4,059
2022-01-13	10.000	10.100	9.840	10.100	9.582	2,415
2022-01-12	10.000	10.200	9.900	10.150	9.629	6,068
2022-01-11	9.780	10.200	9.780	10.000	9.487	2,705
2022-01-10	9.720	10.000	9.720	9.960	9.449	9,213
2022-01-07	9.700	9.960	9.680	9.880	9.373	3,290
2022-01-05	9.920	9.920	9.640	9.700	9.202	2,062
2022-01-04	9.560	9.900	9.560	9.900	9.392	3,906
2022-01-03	9.500	9.580	9.500	9.580	9.088	1,181
2021-12-31	9.500	9.500	9.500	9.500	9.012	3
2021-12-30	9.400	9.500	9.380	9.500	9.012	1,109
2021-12-29	9.460	9.500	9.440	9.440	8.956	2,010
2021-12-28	9.380	9.460	9.320	9.460	8.975	437
2021-12-27	9.420	9.460	9.200	9.460	8.975	1,714
2021-12-23	9.340	9.460	9.340	9.460	8.975	947
2021-12-22	9.200	9.380	9.200	9.380	8.899	894
2021-12-21	9.200	9.260	9.180	9.240	8.766	1,740
2021-12-20	9.480	9.480	9.100	9.160	8.690	4,383

← NewerPage 20 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.