Space Hellas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8.040 | 8.080 | 7.880 | 8.080 | 8.080 | 7,654 |
| 2026-01-26 | 8.100 | 8.140 | 7.980 | 7.980 | 7.980 | 1,796 |
| 2026-01-23 | 8.140 | 8.160 | 8.000 | 8.040 | 8.040 | 2,447 |
| 2026-01-22 | 8.040 | 8.220 | 7.900 | 8.140 | 8.140 | 5,763 |
| 2026-01-21 | 7.840 | 7.960 | 7.700 | 7.920 | 7.920 | 3,626 |
| 2026-01-20 | 8.060 | 8.080 | 7.780 | 7.820 | 7.820 | 9,081 |
| 2026-01-19 | 8.240 | 8.240 | 8.000 | 8.160 | 8.160 | 7,704 |
| 2026-01-16 | 8.440 | 8.440 | 8.300 | 8.320 | 8.320 | 12,108 |
| 2026-01-15 | 8.300 | 8.480 | 8.300 | 8.400 | 8.400 | 28,746 |
| 2026-01-14 | 7.880 | 8.140 | 7.800 | 8.100 | 8.100 | 15,676 |
| 2026-01-13 | 7.960 | 8.000 | 7.900 | 7.940 | 7.940 | 4,284 |
| 2026-01-12 | 7.740 | 7.900 | 7.740 | 7.900 | 7.900 | 10,524 |
| 2026-01-09 | 7.540 | 7.760 | 7.540 | 7.680 | 7.680 | 1,988 |
| 2026-01-08 | 7.780 | 7.780 | 7.580 | 7.580 | 7.580 | 3,984 |
| 2026-01-07 | 7.840 | 7.900 | 7.780 | 7.780 | 7.780 | 1,006 |
| 2026-01-05 | 8.020 | 8.040 | 7.540 | 7.860 | 7.860 | 3,037 |
| 2026-01-02 | 7.980 | 8.000 | 7.940 | 7.960 | 7.960 | 3,202 |
| 2025-12-31 | 7.700 | 7.960 | 7.700 | 7.940 | 7.940 | 4,385 |
| 2025-12-30 | 7.700 | 7.780 | 7.660 | 7.740 | 7.740 | 1,270 |
| 2025-12-29 | 7.740 | 7.740 | 7.620 | 7.660 | 7.660 | 1,635 |
| 2025-12-23 | 7.580 | 7.900 | 7.580 | 7.740 | 7.740 | 4,684 |
| 2025-12-22 | 7.520 | 7.560 | 7.380 | 7.520 | 7.520 | 1,611 |
| 2025-12-19 | 7.520 | 7.520 | 7.380 | 7.500 | 7.500 | 475 |
| 2025-12-18 | 7.540 | 7.640 | 7.400 | 7.480 | 7.480 | 3,702 |
| 2025-12-17 | 7.500 | 7.620 | 7.500 | 7.600 | 7.600 | 615 |
| 2025-12-16 | 7.540 | 7.640 | 7.480 | 7.520 | 7.520 | 1,287 |
| 2025-12-15 | 7.540 | 7.660 | 7.440 | 7.560 | 7.560 | 4,436 |
| 2025-12-12 | 7.220 | 7.600 | 7.160 | 7.600 | 7.600 | 4,763 |
| 2025-12-11 | 7.180 | 7.300 | 7.100 | 7.220 | 7.220 | 7,044 |
| 2025-12-10 | 7.220 | 7.360 | 7.100 | 7.260 | 7.260 | 2,959 |
| 2025-12-09 | 7.180 | 7.200 | 7.100 | 7.200 | 7.200 | 1,847 |
| 2025-12-08 | 7.240 | 7.240 | 7.040 | 7.180 | 7.180 | 2,417 |
| 2025-12-05 | 7.280 | 7.280 | 7.160 | 7.160 | 7.160 | 1,906 |
| 2025-12-04 | 7.120 | 7.260 | 7.080 | 7.260 | 7.260 | 1,908 |
| 2025-12-03 | 7.260 | 7.280 | 7.100 | 7.140 | 7.140 | 1,939 |
| 2025-12-02 | 7.200 | 7.380 | 7.200 | 7.200 | 7.200 | 3,138 |
| 2025-12-01 | 7.400 | 7.400 | 7.000 | 7.100 | 7.100 | 2,479 |
| 2025-11-28 | 7.280 | 7.280 | 7.180 | 7.240 | 7.240 | 2,240 |
| 2025-11-27 | 7.320 | 7.340 | 7.320 | 7.340 | 7.340 | 72 |
| 2025-11-26 | 7.420 | 7.420 | 7.320 | 7.360 | 7.360 | 500 |
| 2025-11-25 | 7.340 | 7.400 | 7.180 | 7.300 | 7.300 | 3,070 |
| 2025-11-24 | 7.260 | 7.400 | 7.200 | 7.340 | 7.340 | 1,424 |
| 2025-11-21 | 7.200 | 7.220 | 7.100 | 7.200 | 7.200 | 1,304 |
| 2025-11-20 | 7.080 | 7.280 | 7.080 | 7.280 | 7.280 | 3,320 |
| 2025-11-19 | 7.020 | 7.200 | 7.000 | 7.140 | 7.140 | 4,897 |
| 2025-11-18 | 7.240 | 7.240 | 7.100 | 7.100 | 7.100 | 3,780 |
| 2025-11-17 | 7.400 | 7.400 | 7.280 | 7.340 | 7.340 | 488 |
| 2025-11-14 | 7.500 | 7.500 | 7.300 | 7.460 | 7.460 | 1,535 |
| 2025-11-13 | 7.540 | 7.700 | 7.440 | 7.560 | 7.560 | 2,835 |
| 2025-11-12 | 7.320 | 7.480 | 7.200 | 7.480 | 7.480 | 6,980 |
| 2025-11-11 | 7.240 | 7.360 | 7.180 | 7.260 | 7.260 | 993 |
| 2025-11-10 | 7.200 | 7.260 | 7.200 | 7.220 | 7.220 | 2,072 |
| 2025-11-07 | 7.220 | 7.340 | 7.120 | 7.160 | 7.160 | 1,365 |
| 2025-11-06 | 7.340 | 7.360 | 7.160 | 7.160 | 7.160 | 4,750 |
| 2025-11-05 | 7.320 | 7.500 | 7.300 | 7.400 | 7.400 | 2,253 |
| 2025-11-04 | 7.380 | 7.380 | 7.280 | 7.340 | 7.340 | 1,270 |
| 2025-11-03 | 7.340 | 7.480 | 7.320 | 7.460 | 7.460 | 4,092 |
| 2025-10-31 | 7.500 | 7.500 | 7.360 | 7.400 | 7.400 | 1,131 |
| 2025-10-30 | 7.660 | 7.660 | 7.460 | 7.560 | 7.560 | 1,420 |
| 2025-10-29 | 7.540 | 7.720 | 7.540 | 7.660 | 7.660 | 1,110 |
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.