Aegean Airlines S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 11.420 | 11.940 | 11.420 | 11.610 | 11.610 | 66 |
| 2026-05-05 | 11.110 | 11.260 | 11.110 | 11.180 | 11.180 | 40 |
| 2026-05-04 | 11.470 | 11.480 | 11.160 | 11.290 | 11.290 | 101 |
| 2026-05-01 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 0 |
| 2026-04-30 | 11.540 | 11.540 | 11.080 | 11.300 | 11.300 | 365 |
| 2026-04-29 | 11.650 | 11.720 | 11.610 | 11.630 | 11.630 | 18 |
| 2026-04-28 | 11.960 | 11.990 | 11.610 | 11.610 | 11.610 | 19 |
| 2026-04-27 | 12.830 | 12.830 | 12.570 | 12.810 | 11.907 | 41 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.9030 EUR |
| 2025-05-20 | 0.8041 EUR |
| 2024-05-20 | 0.7515 EUR |
| 2019-06-03 | 0.6000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.