Space Hellas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.660 | 5.700 | 5.660 | 5.700 | 5.700 | 196 |
| 2025-02-06 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 200 |
| 2025-02-05 | 5.660 | 5.700 | 5.660 | 5.680 | 5.680 | 300 |
| 2025-02-04 | 5.660 | 5.700 | 5.640 | 5.700 | 5.700 | 701 |
| 2025-02-03 | 5.760 | 5.760 | 5.560 | 5.680 | 5.680 | 1,307 |
| 2025-01-31 | 5.840 | 5.920 | 5.800 | 5.840 | 5.840 | 2,954 |
| 2025-01-30 | 5.620 | 5.800 | 5.580 | 5.800 | 5.800 | 4,295 |
| 2025-01-29 | 5.700 | 5.720 | 5.640 | 5.660 | 5.660 | 2,121 |
| 2025-01-28 | 5.820 | 5.820 | 5.720 | 5.720 | 5.720 | 823 |
| 2025-01-27 | 5.760 | 5.780 | 5.760 | 5.780 | 5.780 | 75 |
| 2025-01-24 | 5.760 | 5.800 | 5.700 | 5.720 | 5.720 | 4,513 |
| 2025-01-23 | 5.760 | 5.780 | 5.760 | 5.760 | 5.760 | 605 |
| 2025-01-22 | 5.840 | 5.840 | 5.780 | 5.800 | 5.800 | 489 |
| 2025-01-21 | 5.900 | 5.900 | 5.820 | 5.880 | 5.880 | 502 |
| 2025-01-20 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 25 |
| 2025-01-17 | 5.940 | 5.940 | 5.920 | 5.940 | 5.940 | 160 |
| 2025-01-16 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 290 |
| 2025-01-15 | 5.860 | 5.880 | 5.860 | 5.880 | 5.880 | 153 |
| 2025-01-14 | 5.940 | 5.960 | 5.880 | 5.900 | 5.900 | 2,160 |
| 2025-01-13 | 6.020 | 6.080 | 5.980 | 6.000 | 6.000 | 237 |
| 2025-01-10 | 6.240 | 6.240 | 6.100 | 6.100 | 6.100 | 632 |
| 2025-01-09 | 6.180 | 6.200 | 6.180 | 6.180 | 6.180 | 105 |
| 2025-01-08 | 6.060 | 6.180 | 6.060 | 6.120 | 6.120 | 1,188 |
| 2025-01-07 | 5.900 | 6.080 | 5.900 | 6.000 | 6.000 | 3,663 |
| 2025-01-03 | 5.900 | 5.960 | 5.820 | 5.960 | 5.960 | 1,733 |
| 2025-01-02 | 5.940 | 5.940 | 5.900 | 5.920 | 5.920 | 1,156 |
| 2024-12-31 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 20 |
| 2024-12-30 | 6.000 | 6.000 | 5.920 | 5.920 | 5.920 | 189 |
| 2024-12-27 | 5.940 | 5.980 | 5.900 | 5.960 | 5.960 | 710 |
| 2024-12-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 100 |
| 2024-12-20 | 5.820 | 5.980 | 5.800 | 5.940 | 5.940 | 1,272 |
| 2024-12-19 | 5.840 | 5.840 | 5.820 | 5.840 | 5.840 | 306 |
| 2024-12-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 123 |
| 2024-12-17 | 5.880 | 5.900 | 5.800 | 5.820 | 5.820 | 847 |
| 2024-12-16 | 5.920 | 5.940 | 5.920 | 5.920 | 5.920 | 591 |
| 2024-12-13 | 5.940 | 5.940 | 5.900 | 5.920 | 5.920 | 235 |
| 2024-12-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 200 |
| 2024-12-11 | 5.840 | 5.860 | 5.800 | 5.840 | 5.840 | 810 |
| 2024-12-10 | 5.840 | 5.840 | 5.760 | 5.800 | 5.800 | 1,982 |
| 2024-12-09 | 5.920 | 5.980 | 5.760 | 5.920 | 5.920 | 853 |
| 2024-12-06 | 5.860 | 6.000 | 5.860 | 5.880 | 5.880 | 2,076 |
| 2024-12-05 | 5.740 | 5.820 | 5.700 | 5.820 | 5.820 | 2,703 |
| 2024-12-04 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 483 |
| 2024-12-03 | 5.820 | 5.820 | 5.740 | 5.740 | 5.740 | 11 |
| 2024-12-02 | 5.760 | 5.800 | 5.720 | 5.780 | 5.780 | 562 |
| 2024-11-29 | 5.780 | 5.800 | 5.780 | 5.800 | 5.800 | 109 |
| 2024-11-28 | 5.640 | 5.780 | 5.620 | 5.760 | 5.760 | 378 |
| 2024-11-27 | 5.560 | 5.600 | 5.460 | 5.600 | 5.600 | 429 |
| 2024-11-26 | 5.680 | 5.720 | 5.520 | 5.520 | 5.520 | 1,225 |
| 2024-11-25 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 20 |
| 2024-11-22 | 5.620 | 5.640 | 5.580 | 5.640 | 5.640 | 260 |
| 2024-11-21 | 5.620 | 5.680 | 5.560 | 5.600 | 5.600 | 832 |
| 2024-11-20 | 5.640 | 5.720 | 5.600 | 5.640 | 5.640 | 1,030 |
| 2024-11-19 | 5.720 | 5.720 | 5.480 | 5.620 | 5.620 | 4,930 |
| 2024-11-18 | 5.920 | 5.920 | 5.600 | 5.680 | 5.680 | 2,036 |
| 2024-11-15 | 5.920 | 6.100 | 5.900 | 5.920 | 5.920 | 1,800 |
| 2024-11-14 | 5.780 | 5.960 | 5.620 | 5.960 | 5.960 | 2,340 |
| 2024-11-13 | 5.840 | 5.900 | 5.700 | 5.740 | 5.740 | 1,301 |
| 2024-11-12 | 5.860 | 5.860 | 5.820 | 5.820 | 5.820 | 359 |
| 2024-11-11 | 5.960 | 5.960 | 5.880 | 5.900 | 5.900 | 373 |
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.