Space Hellas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.680 | 7.680 | 7.460 | 7.580 | 7.580 | 644 |
| 2025-10-24 | 7.360 | 7.600 | 7.360 | 7.500 | 7.500 | 4,033 |
| 2025-10-23 | 7.380 | 7.440 | 7.380 | 7.400 | 7.400 | 162 |
| 2025-10-22 | 7.380 | 7.540 | 7.380 | 7.440 | 7.440 | 1,868 |
| 2025-10-21 | 7.360 | 7.360 | 7.300 | 7.300 | 7.300 | 1,913 |
| 2025-10-20 | 7.220 | 7.360 | 7.220 | 7.300 | 7.300 | 493 |
| 2025-10-17 | 7.300 | 7.300 | 7.040 | 7.160 | 7.160 | 13,278 |
| 2025-10-16 | 7.460 | 7.720 | 7.300 | 7.360 | 7.360 | 8,681 |
| 2025-10-15 | 7.740 | 7.780 | 7.400 | 7.520 | 7.520 | 6,546 |
| 2025-10-14 | 7.920 | 7.920 | 7.580 | 7.680 | 7.680 | 3,030 |
| 2025-10-13 | 7.920 | 7.980 | 7.860 | 7.940 | 7.940 | 4,819 |
| 2025-10-10 | 8.080 | 8.080 | 7.920 | 7.920 | 7.920 | 5,708 |
| 2025-10-09 | 7.780 | 8.100 | 7.780 | 8.000 | 8.000 | 14,467 |
| 2025-10-08 | 7.780 | 7.780 | 7.600 | 7.720 | 7.720 | 2,005 |
| 2025-10-07 | 7.560 | 7.700 | 7.500 | 7.700 | 7.700 | 2,968 |
| 2025-10-06 | 7.780 | 7.780 | 7.620 | 7.620 | 7.620 | 1,870 |
| 2025-10-03 | 7.960 | 7.960 | 7.700 | 7.780 | 7.780 | 2,583 |
| 2025-10-02 | 8.000 | 8.180 | 7.760 | 7.880 | 7.880 | 12,567 |
| 2025-10-01 | 7.760 | 7.900 | 7.680 | 7.860 | 7.860 | 13,129 |
| 2025-09-30 | 7.500 | 7.860 | 7.460 | 7.700 | 7.700 | 13,494 |
| 2025-09-29 | 7.580 | 7.700 | 7.520 | 7.520 | 7.520 | 983 |
| 2025-09-26 | 7.780 | 7.780 | 7.520 | 7.520 | 7.520 | 2,578 |
| 2025-09-25 | 7.700 | 7.860 | 7.700 | 7.740 | 7.740 | 2,562 |
| 2025-09-24 | 7.640 | 7.740 | 7.500 | 7.720 | 7.720 | 3,701 |
| 2025-09-23 | 7.560 | 7.720 | 7.520 | 7.700 | 7.700 | 2,282 |
| 2025-09-22 | 7.420 | 7.560 | 7.400 | 7.520 | 7.520 | 1,570 |
| 2025-09-19 | 7.600 | 7.600 | 7.400 | 7.460 | 7.460 | 4,037 |
| 2025-09-18 | 7.560 | 7.580 | 7.520 | 7.520 | 7.520 | 3,959 |
| 2025-09-17 | 7.760 | 7.760 | 7.580 | 7.600 | 7.600 | 2,413 |
| 2025-09-16 | 7.780 | 7.780 | 7.680 | 7.700 | 7.700 | 5,730 |
| 2025-09-15 | 7.800 | 7.900 | 7.660 | 7.700 | 7.700 | 10,856 |
| 2025-09-12 | 7.700 | 7.900 | 7.640 | 7.800 | 7.800 | 3,522 |
| 2025-09-11 | 7.760 | 7.820 | 7.600 | 7.760 | 7.760 | 3,439 |
| 2025-09-10 | 7.700 | 7.900 | 7.640 | 7.680 | 7.680 | 7,445 |
| 2025-09-09 | 7.660 | 7.800 | 7.620 | 7.760 | 7.760 | 3,454 |
| 2025-09-08 | 7.660 | 7.680 | 7.560 | 7.660 | 7.660 | 3,875 |
| 2025-09-05 | 7.700 | 7.800 | 7.660 | 7.740 | 7.740 | 2,280 |
| 2025-09-04 | 7.760 | 7.920 | 7.660 | 7.680 | 7.680 | 8,388 |
| 2025-09-03 | 7.740 | 7.820 | 7.700 | 7.700 | 7.700 | 8,572 |
| 2025-09-02 | 8.180 | 8.180 | 7.800 | 7.800 | 7.800 | 24,476 |
| 2025-09-01 | 8.500 | 8.580 | 8.140 | 8.140 | 8.140 | 10,788 |
| 2025-08-29 | 8.580 | 8.580 | 8.240 | 8.460 | 8.460 | 8,495 |
| 2025-08-28 | 8.620 | 8.940 | 8.200 | 8.580 | 8.580 | 56,009 |
| 2025-08-27 | 7.960 | 8.140 | 7.900 | 8.140 | 8.140 | 14,581 |
| 2025-08-26 | 7.720 | 7.920 | 7.600 | 7.920 | 7.920 | 10,560 |
| 2025-08-25 | 7.560 | 7.800 | 7.520 | 7.740 | 7.740 | 10,808 |
| 2025-08-22 | 7.440 | 7.520 | 7.400 | 7.520 | 7.520 | 7,090 |
| 2025-08-21 | 7.500 | 7.560 | 7.400 | 7.500 | 7.500 | 6,095 |
| 2025-08-20 | 7.520 | 7.560 | 7.480 | 7.560 | 7.560 | 3,054 |
| 2025-08-19 | 7.620 | 7.680 | 7.520 | 7.600 | 7.600 | 4,239 |
| 2025-08-18 | 7.660 | 7.780 | 7.540 | 7.660 | 7.660 | 621 |
| 2025-08-14 | 7.680 | 7.680 | 7.640 | 7.660 | 7.660 | 2,257 |
| 2025-08-13 | 7.600 | 7.700 | 7.600 | 7.680 | 7.680 | 2,560 |
| 2025-08-12 | 7.620 | 7.700 | 7.580 | 7.660 | 7.660 | 4,939 |
| 2025-08-11 | 7.660 | 7.800 | 7.540 | 7.620 | 7.620 | 11,326 |
| 2025-08-08 | 7.600 | 7.660 | 7.420 | 7.660 | 7.660 | 7,116 |
| 2025-08-07 | 7.640 | 7.640 | 7.400 | 7.560 | 7.560 | 20,490 |
| 2025-08-06 | 7.600 | 7.640 | 7.340 | 7.640 | 7.640 | 5,302 |
| 2025-08-05 | 7.640 | 7.700 | 7.540 | 7.600 | 7.600 | 4,349 |
| 2025-08-04 | 7.600 | 7.680 | 7.520 | 7.640 | 7.640 | 4,241 |
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.