Space Hellas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 9.440 | 9.600 | 9.420 | 9.600 | 9.107 | 660 |
| 2021-12-16 | 9.420 | 9.720 | 9.420 | 9.480 | 8.993 | 1,727 |
| 2021-12-15 | 9.340 | 9.800 | 9.320 | 9.540 | 9.050 | 2,578 |
| 2021-12-14 | 9.400 | 9.520 | 9.280 | 9.460 | 8.975 | 1,564 |
| 2021-12-13 | 9.600 | 9.680 | 9.380 | 9.380 | 8.899 | 1,536 |
| 2021-12-10 | 9.800 | 9.800 | 9.660 | 9.800 | 9.297 | 543 |
| 2021-12-09 | 9.800 | 9.960 | 9.640 | 9.800 | 9.297 | 4,360 |
| 2021-12-08 | 9.380 | 9.800 | 9.240 | 9.800 | 9.297 | 9,100 |
| 2021-12-07 | 9.100 | 9.380 | 9.100 | 9.300 | 8.823 | 3,898 |
| 2021-12-06 | 9.000 | 9.160 | 9.000 | 9.120 | 8.652 | 2,498 |
| 2021-12-03 | 9.100 | 9.300 | 9.000 | 9.100 | 8.633 | 2,180 |
| 2021-12-02 | 9.160 | 9.300 | 8.980 | 9.000 | 8.538 | 1,956 |
| 2021-12-01 | 9.000 | 9.200 | 9.000 | 9.160 | 8.690 | 1,801 |
| 2021-11-30 | 8.880 | 9.160 | 8.880 | 9.000 | 8.538 | 8,582 |
| 2021-11-29 | 8.840 | 8.980 | 8.800 | 8.880 | 8.424 | 2,978 |
| 2021-11-26 | 9.280 | 9.280 | 8.840 | 8.840 | 8.386 | 8,126 |
| 2021-11-25 | 9.280 | 9.480 | 9.280 | 9.460 | 8.975 | 1,400 |
| 2021-11-24 | 9.220 | 9.340 | 9.140 | 9.280 | 8.804 | 1,199 |
| 2021-11-23 | 9.260 | 9.300 | 9.100 | 9.280 | 8.804 | 3,925 |
| 2021-11-22 | 9.300 | 9.400 | 9.200 | 9.300 | 8.823 | 1,723 |
| 2021-11-19 | 9.480 | 9.480 | 9.240 | 9.320 | 8.842 | 962 |
| 2021-11-18 | 9.300 | 9.460 | 9.240 | 9.300 | 8.823 | 2,218 |
| 2021-11-17 | 9.400 | 9.500 | 9.400 | 9.400 | 8.918 | 2,131 |
| 2021-11-16 | 9.320 | 9.500 | 9.300 | 9.420 | 8.937 | 4,371 |
| 2021-11-15 | 9.500 | 9.500 | 9.340 | 9.340 | 8.861 | 1,965 |
| 2021-11-12 | 9.420 | 9.480 | 9.340 | 9.380 | 8.899 | 1,454 |
| 2021-11-11 | 9.400 | 9.420 | 9.300 | 9.420 | 8.937 | 1,273 |
| 2021-11-10 | 9.340 | 9.500 | 9.220 | 9.500 | 9.012 | 4,423 |
| 2021-11-09 | 9.400 | 9.600 | 9.360 | 9.480 | 8.993 | 2,002 |
| 2021-11-08 | 9.520 | 9.600 | 9.400 | 9.560 | 9.069 | 2,427 |
| 2021-11-05 | 9.500 | 9.560 | 9.220 | 9.560 | 9.069 | 2,856 |
| 2021-11-04 | 9.600 | 9.680 | 9.500 | 9.540 | 9.050 | 1,689 |
| 2021-11-03 | 9.580 | 9.660 | 9.480 | 9.600 | 9.107 | 2,963 |
| 2021-11-02 | 9.740 | 9.740 | 9.480 | 9.600 | 9.107 | 3,415 |
| 2021-11-01 | 9.740 | 9.900 | 9.600 | 9.740 | 9.240 | 1,652 |
| 2021-10-29 | 9.800 | 9.800 | 9.640 | 9.740 | 9.240 | 2,251 |
| 2021-10-27 | 9.800 | 9.900 | 9.740 | 9.880 | 9.373 | 1,032 |
| 2021-10-26 | 9.800 | 9.940 | 9.740 | 9.860 | 9.354 | 2,890 |
| 2021-10-25 | 9.740 | 9.860 | 9.740 | 9.860 | 9.354 | 1,246 |
| 2021-10-22 | 9.800 | 9.860 | 9.720 | 9.860 | 9.354 | 2,696 |
| 2021-10-21 | 9.800 | 9.960 | 9.800 | 9.920 | 9.411 | 1,517 |
| 2021-10-20 | 9.720 | 9.860 | 9.720 | 9.840 | 9.335 | 1,794 |
| 2021-10-19 | 9.700 | 9.860 | 9.700 | 9.820 | 9.316 | 1,850 |
| 2021-10-18 | 9.700 | 9.800 | 9.660 | 9.800 | 9.297 | 825 |
| 2021-10-15 | 9.740 | 9.840 | 9.660 | 9.840 | 9.335 | 2,903 |
| 2021-10-14 | 9.760 | 9.860 | 9.660 | 9.660 | 9.164 | 3,885 |
← NewerPage 21 of 21 · 1,246 trading days
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.