Hellenic Exchanges - Athens Stock Exchange SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 3.645 | 3.670 | 3.605 | 3.655 | 3.219 | 25,107 |
| 2022-03-18 | 3.640 | 3.670 | 3.590 | 3.600 | 3.170 | 46,587 |
| 2022-03-17 | 3.720 | 3.730 | 3.620 | 3.620 | 3.188 | 32,321 |
| 2022-03-16 | 3.660 | 3.700 | 3.640 | 3.700 | 3.258 | 147,140 |
| 2022-03-15 | 3.565 | 3.610 | 3.500 | 3.565 | 3.139 | 98,981 |
| 2022-03-14 | 3.550 | 3.640 | 3.550 | 3.585 | 3.157 | 57,523 |
| 2022-03-11 | 3.520 | 3.590 | 3.475 | 3.540 | 3.117 | 88,314 |
| 2022-03-10 | 3.550 | 3.590 | 3.470 | 3.475 | 3.060 | 80,641 |
| 2022-03-09 | 3.530 | 3.595 | 3.500 | 3.550 | 3.126 | 247,531 |
| 2022-03-08 | 3.540 | 3.550 | 3.430 | 3.455 | 3.043 | 216,302 |
| 2022-03-04 | 3.690 | 3.690 | 3.590 | 3.590 | 3.162 | 125,391 |
| 2022-03-03 | 3.785 | 3.790 | 3.700 | 3.700 | 3.258 | 115,723 |
| 2022-03-02 | 3.720 | 3.760 | 3.670 | 3.700 | 3.258 | 226,443 |
| 2022-03-01 | 3.820 | 3.825 | 3.755 | 3.755 | 3.307 | 87,487 |
| 2022-02-28 | 3.775 | 3.900 | 3.690 | 3.900 | 3.435 | 231,327 |
| 2022-02-25 | 3.700 | 3.900 | 3.700 | 3.890 | 3.426 | 113,925 |
| 2022-02-24 | 3.790 | 3.845 | 3.585 | 3.600 | 3.170 | 373,189 |
| 2022-02-23 | 3.870 | 3.940 | 3.870 | 3.880 | 3.417 | 39,218 |
| 2022-02-22 | 3.850 | 3.925 | 3.850 | 3.865 | 3.404 | 52,151 |
| 2022-02-21 | 3.985 | 4.000 | 3.900 | 3.900 | 3.435 | 86,660 |
| 2022-02-18 | 3.900 | 3.995 | 3.865 | 3.995 | 3.518 | 106,870 |
| 2022-02-17 | 3.920 | 3.930 | 3.875 | 3.890 | 3.426 | 121,451 |
| 2022-02-16 | 4.000 | 4.045 | 3.920 | 3.930 | 3.461 | 63,451 |
| 2022-02-15 | 3.935 | 3.990 | 3.890 | 3.980 | 3.505 | 53,236 |
| 2022-02-14 | 3.925 | 3.985 | 3.850 | 3.885 | 3.421 | 123,957 |
| 2022-02-11 | 3.955 | 4.070 | 3.950 | 4.070 | 3.584 | 206,856 |
| 2022-02-10 | 3.980 | 4.025 | 3.965 | 4.000 | 3.523 | 124,504 |
| 2022-02-09 | 3.925 | 4.010 | 3.885 | 4.010 | 3.531 | 119,529 |
| 2022-02-08 | 3.900 | 3.910 | 3.830 | 3.875 | 3.412 | 61,565 |
| 2022-02-07 | 3.915 | 3.925 | 3.875 | 3.880 | 3.417 | 45,266 |
| 2022-02-04 | 3.965 | 3.980 | 3.885 | 3.910 | 3.443 | 56,988 |
| 2022-02-03 | 3.965 | 3.990 | 3.920 | 3.950 | 3.479 | 34,684 |
| 2022-02-02 | 3.980 | 4.015 | 3.960 | 4.000 | 3.523 | 62,444 |
| 2022-02-01 | 3.920 | 3.980 | 3.920 | 3.980 | 3.505 | 60,677 |
| 2022-01-31 | 3.985 | 4.000 | 3.895 | 3.910 | 3.443 | 66,046 |
| 2022-01-28 | 3.930 | 3.960 | 3.870 | 3.940 | 3.470 | 57,827 |
| 2022-01-27 | 3.920 | 3.980 | 3.900 | 3.970 | 3.496 | 88,850 |
| 2022-01-26 | 3.840 | 3.965 | 3.840 | 3.950 | 3.479 | 36,378 |
| 2022-01-25 | 3.820 | 3.930 | 3.820 | 3.840 | 3.382 | 97,048 |
| 2022-01-24 | 3.990 | 4.050 | 3.820 | 3.820 | 3.364 | 102,758 |
| 2022-01-21 | 4.000 | 4.090 | 3.940 | 3.980 | 3.505 | 101,482 |
| 2022-01-20 | 4.070 | 4.080 | 4.025 | 4.050 | 3.567 | 79,835 |
| 2022-01-19 | 3.955 | 4.070 | 3.940 | 4.070 | 3.584 | 60,442 |
| 2022-01-18 | 4.040 | 4.045 | 3.985 | 3.985 | 3.509 | 36,091 |
| 2022-01-17 | 3.970 | 4.060 | 3.970 | 4.055 | 3.571 | 73,537 |
| 2022-01-14 | 3.965 | 4.020 | 3.960 | 4.000 | 3.523 | 45,306 |
| 2022-01-13 | 3.955 | 4.050 | 3.935 | 4.025 | 3.545 | 213,915 |
| 2022-01-12 | 3.860 | 3.970 | 3.860 | 3.960 | 3.487 | 157,389 |
| 2022-01-11 | 3.730 | 3.850 | 3.730 | 3.850 | 3.390 | 99,183 |
| 2022-01-10 | 3.725 | 3.765 | 3.715 | 3.745 | 3.298 | 32,116 |
| 2022-01-07 | 3.700 | 3.720 | 3.685 | 3.705 | 3.263 | 40,935 |
| 2022-01-05 | 3.700 | 3.715 | 3.695 | 3.700 | 3.258 | 60,389 |
| 2022-01-04 | 3.730 | 3.745 | 3.700 | 3.700 | 3.258 | 90,226 |
| 2022-01-03 | 3.750 | 3.760 | 3.700 | 3.700 | 3.258 | 33,825 |
| 2021-12-31 | 3.700 | 3.720 | 3.700 | 3.710 | 3.267 | 13,033 |
| 2021-12-30 | 3.710 | 3.730 | 3.700 | 3.700 | 3.258 | 35,963 |
| 2021-12-29 | 3.710 | 3.740 | 3.700 | 3.725 | 3.280 | 68,348 |
| 2021-12-28 | 3.710 | 3.740 | 3.700 | 3.725 | 3.280 | 24,584 |
| 2021-12-27 | 3.700 | 3.740 | 3.700 | 3.700 | 3.258 | 58,228 |
| 2021-12-23 | 3.705 | 3.745 | 3.690 | 3.700 | 3.258 | 9,710 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 0.1565 EUR |
| 2022-06-08 | 0.1515 EUR |
| 2021-08-04 | 0.0700 EUR |
| 2021-06-04 | 0.0700 EUR |
| 2020-08-05 | 0.0900 EUR |
| 2020-06-04 | 0.0700 EUR |
| 2019-08-05 | 0.1100 EUR |
| 2019-06-05 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.