Space Hellas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	5.920	5.920	5.880	5.920	5.920	357
2024-11-07	5.960	5.980	5.960	5.960	5.960	820
2024-11-06	5.920	6.000	5.920	5.960	5.960	199
2024-11-05	5.940	5.940	5.900	5.900	5.900	394
2024-11-04	6.020	6.020	5.940	5.980	5.980	210
2024-11-01	5.960	6.000	5.860	5.980	5.980	1,148
2024-10-31	5.960	6.040	5.960	6.020	6.020	424
2024-10-30	6.000	6.000	5.800	5.920	5.920	2,593
2024-10-29	6.000	6.020	5.980	6.000	6.000	222
2024-10-25	6.120	6.120	5.960	5.960	5.960	400
2024-10-24	6.180	6.260	6.060	6.060	6.060	256
2024-10-23	6.280	6.280	6.280	6.280	6.280	0
2024-10-22	6.280	6.280	6.280	6.280	6.280	121
2024-10-21	6.600	6.600	6.280	6.380	6.380	892
2024-10-18	6.460	6.460	6.440	6.460	6.460	21
2024-10-17	6.420	6.460	6.420	6.420	6.420	101
2024-10-16	6.280	6.580	6.280	6.500	6.500	1,045
2024-10-15	6.400	6.400	6.300	6.340	6.340	384
2024-10-14	6.240	6.320	6.240	6.280	6.280	136
2024-10-11	6.200	6.260	6.160	6.220	6.220	325
2024-10-10	6.260	6.340	6.200	6.200	6.200	334
2024-10-09	6.160	6.240	6.100	6.240	6.240	510
2024-10-08	6.220	6.220	6.100	6.220	6.220	427
2024-10-07	6.280	6.280	6.280	6.280	6.280	0
2024-10-04	6.180	6.300	6.180	6.280	6.280	945
2024-10-03	6.140	6.220	6.100	6.160	6.160	1,004
2024-10-02	6.360	6.380	6.100	6.140	6.140	896
2024-10-01	6.540	6.540	6.360	6.420	6.420	802
2024-09-30	6.440	6.600	6.340	6.600	6.600	683
2024-09-27	6.480	6.640	6.460	6.500	6.500	282
2024-09-26	6.300	6.440	6.300	6.420	6.420	1,528
2024-09-25	6.360	6.380	6.300	6.300	6.300	406
2024-09-24	6.300	6.400	6.300	6.360	6.360	399
2024-09-23	6.240	6.320	6.220	6.300	6.300	187
2024-09-20	6.360	6.360	6.240	6.300	6.300	368
2024-09-19	6.360	6.360	6.360	6.360	6.360	20
2024-09-18	6.320	6.360	6.200	6.360	6.360	1,411
2024-09-17	6.380	6.380	6.380	6.380	6.380	115
2024-09-16	6.420	6.420	6.420	6.420	6.420	0
2024-09-13	6.480	6.480	6.360	6.420	6.420	171
2024-09-12	6.420	6.620	6.420	6.420	6.420	1,425
2024-09-11	6.440	6.440	6.360	6.360	6.360	517
2024-09-10	6.500	6.500	6.440	6.500	6.500	156
2024-09-09	6.600	6.600	6.500	6.560	6.560	230
2024-09-06	6.520	6.660	6.500	6.600	6.600	431
2024-09-05	6.520	6.580	6.360	6.580	6.580	1,796
2024-09-04	6.440	6.500	6.440	6.500	6.500	140
2024-09-03	6.620	6.620	6.340	6.500	6.500	1,233
2024-09-02	6.560	6.620	6.320	6.560	6.560	1,462
2024-08-30	6.600	6.600	6.520	6.560	6.560	153
2024-08-29	6.620	6.620	6.520	6.560	6.560	124
2024-08-28	6.460	6.600	6.400	6.600	6.600	809
2024-08-27	6.500	6.520	6.400	6.400	6.400	340
2024-08-26	6.400	6.560	6.400	6.480	6.480	1,969
2024-08-23	6.580	6.580	6.520	6.520	6.520	131
2024-08-22	6.560	6.560	6.520	6.520	6.520	17
2024-08-21	6.540	6.580	6.460	6.500	6.500	460
2024-08-20	6.480	6.480	6.400	6.480	6.480	126
2024-08-19	6.540	6.600	6.540	6.540	6.540	71
2024-08-16	6.660	6.660	6.600	6.600	6.600	112

← NewerPage 9 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.