Space Hellas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	6.940	6.940	6.500	6.540	6.540	6,454
2026-04-28	6.760	6.920	6.660	6.820	6.820	6,046
2026-04-27	6.640	6.940	6.600	6.800	6.800	4,233
2026-04-24	6.620	6.720	6.500	6.640	6.640	964
2026-04-23	6.860	6.960	6.640	6.640	6.640	2,439
2026-04-22	6.800	6.960	6.740	6.800	6.800	1,910
2026-04-21	6.800	6.880	6.680	6.740	6.740	1,559
2026-04-20	6.780	6.820	6.600	6.740	6.740	2,798
2026-04-17	6.720	6.980	6.520	6.900	6.900	4,350
2026-04-16	6.400	6.680	6.400	6.640	6.640	2,619
2026-04-15	6.340	6.400	6.260	6.340	6.340	2,068
2026-04-14	6.340	6.360	6.260	6.280	6.280	980
2026-04-09	6.440	6.440	6.380	6.400	6.400	1,772
2026-04-08	6.340	6.440	6.300	6.440	6.440	3,535
2026-04-07	6.080	6.200	6.080	6.080	6.080	1,683
2026-04-02	6.180	6.180	5.920	6.020	6.020	6,962
2026-04-01	6.280	6.400	6.280	6.300	6.300	2,397
2026-03-31	6.180	6.180	6.080	6.160	6.160	546
2026-03-30	6.040	6.180	6.000	6.180	6.180	3,547
2026-03-27	6.100	6.100	6.060	6.060	6.060	447
2026-03-26	6.140	6.200	6.140	6.160	6.160	1,690
2026-03-24	6.240	6.240	6.100	6.200	6.200	860
2026-03-23	6.180	6.360	6.180	6.320	6.320	1,729
2026-03-20	6.300	6.340	6.260	6.260	6.260	1,629
2026-03-19	6.420	6.440	6.200	6.300	6.300	2,396
2026-03-18	6.540	6.560	6.400	6.520	6.520	1,952
2026-03-17	6.560	6.660	6.400	6.500	6.500	1,367
2026-03-16	6.440	6.500	6.320	6.500	6.500	1,257
2026-03-13	6.180	6.520	6.180	6.520	6.520	4,208
2026-03-12	6.240	6.360	6.120	6.160	6.160	3,743
2026-03-11	6.200	6.360	6.200	6.340	6.340	936
2026-03-10	6.200	6.360	6.100	6.260	6.260	7,572
2026-03-09	6.200	6.200	6.000	6.160	6.160	2,709
2026-03-06	6.260	6.400	6.200	6.260	6.260	2,679
2026-03-05	6.420	6.640	6.320	6.320	6.320	4,199
2026-03-04	6.300	6.560	6.160	6.500	6.500	14,980
2026-03-03	6.680	6.680	6.180	6.240	6.240	12,919
2026-03-02	6.880	7.000	6.560	6.760	6.760	11,533
2026-02-27	7.140	7.160	7.040	7.100	7.100	4,047
2026-02-26	7.160	7.200	7.080	7.140	7.140	6,948
2026-02-25	7.200	7.200	7.140	7.160	7.160	5,816
2026-02-24	7.140	7.200	7.140	7.180	7.180	510
2026-02-20	7.200	7.300	7.140	7.200	7.200	2,525
2026-02-19	7.280	7.280	7.200	7.200	7.200	4,381
2026-02-18	7.280	7.280	7.180	7.280	7.280	2,567
2026-02-17	7.340	7.340	7.200	7.320	7.320	1,220
2026-02-16	7.300	7.380	7.200	7.280	7.280	1,701
2026-02-13	7.400	7.400	7.180	7.240	7.240	3,538
2026-02-12	7.600	7.700	7.400	7.400	7.400	6,258
2026-02-11	7.540	7.560	7.380	7.540	7.540	6,796
2026-02-10	7.620	7.700	7.600	7.600	7.600	1,960
2026-02-09	7.800	7.860	7.520	7.680	7.680	1,830
2026-02-06	7.740	7.840	7.520	7.800	7.800	7,746
2026-02-05	7.920	8.040	7.800	7.800	7.800	5,056
2026-02-04	7.900	8.040	7.880	7.900	7.900	4,981
2026-02-03	7.980	8.080	7.880	8.000	8.000	2,801
2026-02-02	7.920	8.000	7.840	7.920	7.920	7,980
2026-01-30	8.020	8.200	7.900	8.000	8.000	9,079
2026-01-29	8.220	8.380	8.080	8.100	8.100	10,894
2026-01-28	8.000	8.220	7.900	8.140	8.140	6,064

← NewerPage 3 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.