Space Hellas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.680 | 5.980 | 5.680 | 5.960 | 5.960 | 8,922 |
| 2025-05-08 | 5.700 | 5.700 | 5.600 | 5.620 | 5.620 | 4,263 |
| 2025-05-07 | 5.600 | 5.720 | 5.600 | 5.660 | 5.660 | 3,494 |
| 2025-05-06 | 5.800 | 5.800 | 5.600 | 5.640 | 5.640 | 5,280 |
| 2025-05-05 | 5.780 | 5.840 | 5.760 | 5.800 | 5.800 | 3,234 |
| 2025-05-02 | 5.780 | 5.840 | 5.600 | 5.680 | 5.680 | 7,940 |
| 2025-04-30 | 5.860 | 5.860 | 5.760 | 5.800 | 5.800 | 5,053 |
| 2025-04-29 | 5.940 | 6.000 | 5.820 | 5.900 | 5.900 | 17,155 |
| 2025-04-28 | 6.340 | 6.340 | 6.140 | 6.300 | 6.300 | 1,498 |
| 2025-04-25 | 6.360 | 6.360 | 6.320 | 6.320 | 6.320 | 241 |
| 2025-04-24 | 5.940 | 6.320 | 5.940 | 6.300 | 6.300 | 8,334 |
| 2025-04-23 | 5.940 | 5.940 | 5.820 | 5.940 | 5.940 | 798 |
| 2025-04-22 | 5.780 | 5.880 | 5.720 | 5.880 | 5.880 | 3,589 |
| 2025-04-17 | 5.720 | 5.860 | 5.680 | 5.740 | 5.740 | 2,634 |
| 2025-04-16 | 5.580 | 5.840 | 5.540 | 5.720 | 5.720 | 9,237 |
| 2025-04-15 | 5.680 | 5.700 | 5.540 | 5.540 | 5.540 | 3,775 |
| 2025-04-14 | 5.700 | 5.740 | 5.600 | 5.660 | 5.660 | 4,375 |
| 2025-04-11 | 5.620 | 5.660 | 5.500 | 5.660 | 5.660 | 1,262 |
| 2025-04-10 | 5.800 | 5.800 | 5.560 | 5.640 | 5.640 | 1,708 |
| 2025-04-09 | 5.420 | 5.420 | 5.320 | 5.400 | 5.400 | 964 |
| 2025-04-08 | 5.420 | 5.680 | 5.420 | 5.520 | 5.520 | 6,980 |
| 2025-04-07 | 5.480 | 5.600 | 5.320 | 5.340 | 5.340 | 14,035 |
| 2025-04-04 | 6.040 | 6.040 | 5.580 | 5.820 | 5.820 | 8,353 |
| 2025-04-03 | 6.260 | 6.260 | 6.040 | 6.140 | 6.140 | 2,049 |
| 2025-04-02 | 6.360 | 6.380 | 6.080 | 6.200 | 6.200 | 1,611 |
| 2025-04-01 | 6.400 | 6.400 | 6.320 | 6.320 | 6.320 | 340 |
| 2025-03-31 | 6.120 | 6.500 | 6.020 | 6.500 | 6.500 | 2,894 |
| 2025-03-28 | 6.280 | 6.300 | 6.020 | 6.120 | 6.120 | 6,153 |
| 2025-03-27 | 6.500 | 6.540 | 6.200 | 6.340 | 6.340 | 1,933 |
| 2025-03-26 | 6.380 | 6.600 | 6.380 | 6.440 | 6.440 | 2,318 |
| 2025-03-24 | 6.400 | 6.400 | 6.220 | 6.320 | 6.320 | 5,207 |
| 2025-03-21 | 6.520 | 6.520 | 6.400 | 6.460 | 6.460 | 3,256 |
| 2025-03-20 | 6.660 | 6.740 | 6.520 | 6.560 | 6.560 | 1,736 |
| 2025-03-19 | 6.760 | 6.880 | 6.700 | 6.720 | 6.720 | 8,119 |
| 2025-03-18 | 6.160 | 6.800 | 6.160 | 6.700 | 6.700 | 24,583 |
| 2025-03-17 | 5.760 | 6.300 | 5.760 | 5.960 | 5.960 | 32,704 |
| 2025-03-14 | 5.600 | 5.700 | 5.600 | 5.660 | 5.660 | 3,745 |
| 2025-03-13 | 5.500 | 5.560 | 5.500 | 5.560 | 5.560 | 2,167 |
| 2025-03-12 | 5.540 | 5.580 | 5.480 | 5.480 | 5.480 | 865 |
| 2025-03-11 | 5.540 | 5.540 | 5.500 | 5.540 | 5.540 | 876 |
| 2025-03-10 | 5.700 | 5.700 | 5.500 | 5.560 | 5.560 | 530 |
| 2025-03-07 | 5.620 | 5.740 | 5.500 | 5.660 | 5.660 | 5,201 |
| 2025-03-06 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 64 |
| 2025-03-05 | 5.560 | 5.580 | 5.500 | 5.580 | 5.580 | 1,103 |
| 2025-03-04 | 5.560 | 5.560 | 5.520 | 5.560 | 5.560 | 176 |
| 2025-02-28 | 5.600 | 5.620 | 5.540 | 5.560 | 5.560 | 197 |
| 2025-02-27 | 5.600 | 5.600 | 5.560 | 5.560 | 5.560 | 521 |
| 2025-02-26 | 5.580 | 5.600 | 5.580 | 5.580 | 5.580 | 150 |
| 2025-02-25 | 5.680 | 5.680 | 5.600 | 5.600 | 5.600 | 702 |
| 2025-02-24 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2025-02-21 | 5.680 | 5.680 | 5.640 | 5.640 | 5.640 | 1,977 |
| 2025-02-20 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 200 |
| 2025-02-19 | 5.740 | 5.800 | 5.720 | 5.760 | 5.760 | 1,217 |
| 2025-02-18 | 5.780 | 5.780 | 5.740 | 5.740 | 5.740 | 300 |
| 2025-02-17 | 5.760 | 5.760 | 5.700 | 5.740 | 5.740 | 810 |
| 2025-02-14 | 5.640 | 5.840 | 5.640 | 5.800 | 5.800 | 3,232 |
| 2025-02-13 | 5.700 | 5.720 | 5.620 | 5.680 | 5.680 | 3,463 |
| 2025-02-12 | 5.620 | 5.660 | 5.500 | 5.660 | 5.660 | 2,048 |
| 2025-02-11 | 5.640 | 5.700 | 5.500 | 5.660 | 5.660 | 3,008 |
| 2025-02-10 | 5.660 | 5.720 | 5.660 | 5.680 | 5.680 | 310 |
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.