Space Hellas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	7.600	7.680	7.520	7.640	7.640	4,241
2025-08-01	7.720	7.800	7.500	7.600	7.600	8,008
2025-07-31	7.760	7.800	7.600	7.800	7.800	13,374
2025-07-30	7.820	7.820	7.600	7.780	7.780	6,421
2025-07-29	7.400	7.800	7.320	7.720	7.720	29,778
2025-07-28	7.540	7.540	7.000	7.380	7.380	104,563
2025-07-25	7.700	7.700	7.440	7.480	7.480	14,039
2025-07-24	7.780	7.980	7.700	7.700	7.700	11,445
2025-07-23	8.000	8.120	7.700	7.760	7.760	24,735
2025-07-22	8.200	8.380	7.960	8.020	8.020	36,188
2025-07-21	7.780	8.500	7.780	8.200	8.200	92,048
2025-07-18	7.000	7.700	7.000	7.660	7.510	38,824
2025-07-17	6.380	6.800	6.300	6.780	6.647	9,248
2025-07-16	6.360	6.380	6.340	6.360	6.236	2,748
2025-07-15	6.160	6.340	6.120	6.300	6.177	9,258
2025-07-14	6.000	6.100	5.940	6.100	5.981	3,050
2025-07-11	5.960	6.100	5.920	6.080	6.080	3,170
2025-07-10	6.020	6.040	5.960	6.020	6.020	2,130
2025-07-09	6.040	6.080	6.000	6.020	6.020	1,139
2025-07-08	6.020	6.040	5.980	6.040	6.040	1,384
2025-07-07	6.000	6.000	5.900	5.920	5.920	800
2025-07-04	6.000	6.000	5.920	5.980	5.980	1,520
2025-07-03	5.880	6.080	5.860	5.980	5.980	3,450
2025-07-02	6.180	6.220	6.000	6.040	6.040	13,337
2025-07-01	6.140	6.180	6.000	6.180	6.180	6,423
2025-06-30	6.240	6.300	6.160	6.180	6.180	2,592
2025-06-27	6.120	6.260	6.120	6.220	6.220	4,583
2025-06-26	5.920	6.120	5.900	6.080	6.080	14,239
2025-06-25	5.900	5.960	5.860	5.920	5.920	2,020
2025-06-24	5.900	5.940	5.860	5.920	5.920	2,433
2025-06-23	5.740	5.840	5.720	5.820	5.820	1,070
2025-06-20	5.760	5.800	5.760	5.800	5.800	450
2025-06-19	5.860	5.860	5.720	5.720	5.720	2,002
2025-06-18	5.860	5.860	5.820	5.820	5.820	230
2025-06-17	5.900	5.900	5.860	5.860	5.860	330
2025-06-16	6.040	6.040	5.860	5.900	5.900	1,376
2025-06-13	5.980	5.980	5.940	5.980	5.980	338
2025-06-12	6.000	6.080	6.000	6.080	6.080	2,225
2025-06-11	6.100	6.100	6.000	6.000	6.000	4,931
2025-06-10	6.140	6.180	6.120	6.120	6.120	880
2025-06-06	6.180	6.240	6.120	6.120	6.120	577
2025-06-05	6.240	6.240	6.200	6.220	6.220	294
2025-06-04	6.180	6.240	6.120	6.220	6.220	1,170
2025-06-03	6.340	6.340	6.180	6.240	6.240	1,125
2025-06-02	6.320	6.340	6.080	6.280	6.280	3,070
2025-05-30	6.200	6.300	6.200	6.300	6.300	2,025
2025-05-29	6.300	6.320	6.220	6.260	6.260	1,251
2025-05-28	6.240	6.340	6.220	6.300	6.300	2,173
2025-05-27	6.340	6.340	6.220	6.300	6.300	2,239
2025-05-26	6.300	6.440	6.300	6.400	6.400	1,550
2025-05-23	6.500	6.500	6.200	6.260	6.260	4,451
2025-05-22	6.640	6.640	6.560	6.560	6.560	1,265
2025-05-21	6.420	6.700	6.420	6.640	6.640	4,548
2025-05-20	6.280	6.660	6.280	6.480	6.480	5,536
2025-05-19	6.340	6.380	6.120	6.240	6.240	4,448
2025-05-16	6.300	6.300	6.220	6.300	6.300	2,105
2025-05-15	6.260	6.360	6.200	6.280	6.280	4,471
2025-05-14	6.120	6.200	6.100	6.100	6.100	3,015
2025-05-13	6.100	6.100	6.040	6.060	6.060	510
2025-05-12	6.100	6.220	6.000	6.020	6.020	10,343

← NewerPage 6 of 21 · 1,245 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.