Aegean Airlines S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 11.690 | 11.690 | 11.690 | 11.690 | 10.165 | 39 |
| 2024-06-07 | 11.840 | 11.840 | 11.840 | 11.840 | 10.295 | 1 |
| 2024-05-03 | 12.490 | 12.490 | 12.490 | 12.490 | 10.171 | 50 |
| 2024-04-24 | 12.330 | 12.330 | 12.330 | 12.330 | 10.041 | 21 |
| 2024-04-17 | 11.550 | 11.550 | 11.550 | 11.550 | 9.406 | 130 |
| 2024-04-16 | 11.660 | 11.660 | 11.650 | 11.650 | 9.487 | 42 |
| 2024-04-15 | 11.920 | 11.920 | 11.920 | 11.920 | 9.707 | 209 |
| 2024-04-08 | 12.360 | 12.445 | 12.360 | 12.445 | 10.135 | 588 |
| 2024-04-03 | 12.110 | 12.110 | 12.110 | 12.110 | 9.862 | 5 |
| 2024-04-02 | 12.300 | 12.300 | 12.300 | 12.300 | 10.016 | 1 |
| 2024-03-26 | 12.740 | 12.740 | 12.740 | 12.740 | 10.375 | 10 |
| 2024-03-19 | 12.360 | 12.360 | 12.360 | 12.360 | 10.065 | 1 |
| 2024-03-15 | 12.760 | 12.760 | 12.760 | 12.760 | 10.391 | 10 |
| 2024-02-27 | 12.420 | 12.420 | 12.420 | 12.420 | 10.114 | 30 |
| 2024-02-26 | 12.580 | 12.580 | 12.580 | 12.580 | 10.244 | 1 |
| 2024-02-23 | 12.720 | 12.720 | 12.720 | 12.720 | 10.358 | 1 |
| 2024-02-22 | 12.620 | 12.620 | 12.620 | 12.620 | 10.277 | 5 |
| 2024-02-16 | 12.720 | 12.720 | 12.720 | 12.720 | 10.358 | 9 |
| 2024-02-14 | 12.460 | 12.460 | 12.460 | 12.460 | 10.147 | 6 |
| 2024-02-08 | 12.360 | 12.540 | 12.360 | 12.540 | 10.212 | 57 |
| 2024-02-02 | 12.220 | 12.220 | 12.220 | 12.220 | 9.951 | 100 |
| 2024-01-31 | 12.040 | 12.040 | 12.040 | 12.040 | 9.805 | 180 |
| 2024-01-30 | 11.660 | 11.660 | 11.660 | 11.660 | 9.495 | 42 |
| 2024-01-24 | 11.880 | 11.880 | 11.880 | 11.880 | 9.674 | 45 |
| 2024-01-23 | 11.360 | 11.440 | 11.240 | 11.440 | 9.316 | 401 |
| 2024-01-22 | 11.180 | 11.180 | 11.180 | 11.180 | 9.104 | 31 |
| 2024-01-15 | 11.520 | 11.520 | 11.520 | 11.520 | 9.381 | 21 |
| 2024-01-08 | 11.780 | 11.780 | 11.780 | 11.780 | 9.593 | 254 |
| 2024-01-02 | 11.460 | 11.460 | 11.460 | 11.460 | 9.332 | 240 |
| 2023-12-28 | 11.180 | 11.180 | 11.180 | 11.180 | 9.104 | 100 |
| 2023-12-05 | 11.380 | 11.380 | 11.380 | 11.380 | 9.267 | 25,000 |
| 2023-11-28 | 11.400 | 11.400 | 11.400 | 11.400 | 9.284 | 30,000 |
| 2023-11-16 | 12.060 | 12.060 | 12.060 | 12.060 | 9.821 | 16 |
| 2023-11-07 | 11.620 | 11.740 | 11.620 | 11.740 | 9.560 | 501 |
| 2023-10-02 | 10.440 | 10.440 | 10.440 | 10.440 | 8.502 | 132 |
| 2023-09-28 | 10.260 | 10.260 | 10.260 | 10.260 | 8.355 | 1 |
| 2023-08-08 | 13.060 | 13.060 | 13.060 | 13.060 | 10.635 | 200 |
| 2023-08-04 | 12.980 | 13.020 | 12.980 | 13.020 | 10.603 | 38 |
| 2023-07-25 | 13.460 | 13.460 | 13.420 | 13.420 | 10.929 | 4 |
| 2023-07-24 | 12.820 | 12.961 | 12.820 | 12.961 | 10.554 | 1,200 |
| 2023-07-20 | 12.740 | 12.740 | 12.720 | 12.740 | 10.375 | 31 |
| 2023-07-19 | 12.525 | 12.525 | 12.525 | 12.525 | 10.200 | 36,000 |
| 2023-07-17 | 12.220 | 12.220 | 12.220 | 12.220 | 9.951 | 80 |
| 2023-07-13 | 11.920 | 11.940 | 11.740 | 11.740 | 9.560 | 72 |
| 2023-02-21 | 7.530 | 7.530 | 7.530 | 7.530 | 6.132 | 332,600 |
| 2022-08-24 | 5.200 | 5.200 | 5.200 | 5.200 | 4.235 | 190 |
← NewerPage 6 of 6 · 346 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.