Athens Medical C.S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.595 | 1.650 | 1.590 | 1.625 | 1.625 | 8,125 |
| 2024-08-20 | 1.595 | 1.595 | 1.500 | 1.555 | 1.555 | 8,893 |
| 2024-08-19 | 1.565 | 1.600 | 1.550 | 1.550 | 1.550 | 175 |
| 2024-08-16 | 1.545 | 1.570 | 1.545 | 1.550 | 1.550 | 3,555 |
| 2024-08-14 | 1.570 | 1.570 | 1.520 | 1.540 | 1.540 | 3,265 |
| 2024-08-13 | 1.550 | 1.550 | 1.500 | 1.520 | 1.520 | 5,590 |
| 2024-08-12 | 1.520 | 1.560 | 1.520 | 1.530 | 1.530 | 499 |
| 2024-08-09 | 1.590 | 1.595 | 1.565 | 1.565 | 1.565 | 184 |
| 2024-08-08 | 1.580 | 1.585 | 1.565 | 1.565 | 1.565 | 180 |
| 2024-08-07 | 1.560 | 1.580 | 1.490 | 1.565 | 1.565 | 2,388 |
| 2024-08-06 | 1.535 | 1.545 | 1.480 | 1.505 | 1.505 | 5,266 |
| 2024-08-05 | 1.475 | 1.530 | 1.475 | 1.500 | 1.500 | 21,922 |
| 2024-08-02 | 1.660 | 1.660 | 1.600 | 1.635 | 1.635 | 960 |
| 2024-08-01 | 1.605 | 1.705 | 1.605 | 1.630 | 1.630 | 958 |
| 2024-07-31 | 1.605 | 1.710 | 1.600 | 1.670 | 1.670 | 7,801 |
| 2024-07-30 | 1.715 | 1.725 | 1.660 | 1.665 | 1.665 | 596 |
| 2024-07-29 | 1.685 | 1.750 | 1.680 | 1.690 | 1.690 | 770 |
| 2024-07-26 | 1.740 | 1.780 | 1.700 | 1.755 | 1.755 | 2,120 |
| 2024-07-25 | 1.710 | 1.710 | 1.675 | 1.675 | 1.675 | 16 |
| 2024-07-24 | 1.745 | 1.745 | 1.640 | 1.675 | 1.675 | 1,369 |
| 2024-07-23 | 1.755 | 1.760 | 1.680 | 1.725 | 1.725 | 5,916 |
| 2024-07-22 | 1.765 | 1.775 | 1.660 | 1.740 | 1.740 | 9,777 |
| 2024-07-19 | 1.800 | 1.820 | 1.740 | 1.740 | 1.720 | 2,089 |
| 2024-07-18 | 1.810 | 1.840 | 1.750 | 1.800 | 1.779 | 28,248 |
| 2024-07-17 | 1.815 | 1.825 | 1.740 | 1.740 | 1.720 | 6,248 |
| 2024-07-16 | 1.650 | 1.815 | 1.600 | 1.815 | 1.794 | 65,272 |
| 2024-07-15 | 1.685 | 1.685 | 1.595 | 1.650 | 1.631 | 220 |
| 2024-07-12 | 1.630 | 1.670 | 1.600 | 1.650 | 1.631 | 10,265 |
| 2024-07-11 | 1.590 | 1.610 | 1.570 | 1.600 | 1.582 | 2,995 |
| 2024-07-10 | 1.570 | 1.585 | 1.550 | 1.570 | 1.552 | 1,625 |
| 2024-07-09 | 1.560 | 1.560 | 1.525 | 1.535 | 1.517 | 940 |
| 2024-07-08 | 1.580 | 1.580 | 1.540 | 1.560 | 1.542 | 1,448 |
| 2024-07-05 | 1.550 | 1.560 | 1.515 | 1.520 | 1.503 | 1,496 |
| 2024-07-04 | 1.570 | 1.570 | 1.530 | 1.530 | 1.512 | 189 |
| 2024-07-03 | 1.565 | 1.570 | 1.530 | 1.530 | 1.512 | 104 |
| 2024-07-02 | 1.585 | 1.585 | 1.500 | 1.530 | 1.512 | 528 |
| 2024-07-01 | 1.600 | 1.600 | 1.545 | 1.545 | 1.527 | 513 |
| 2024-06-28 | 1.500 | 1.595 | 1.500 | 1.545 | 1.527 | 358 |
| 2024-06-27 | 1.465 | 1.610 | 1.465 | 1.545 | 1.527 | 1,145 |
| 2024-06-26 | 1.525 | 1.525 | 1.450 | 1.495 | 1.478 | 2,466 |
| 2024-06-25 | 1.525 | 1.540 | 1.470 | 1.485 | 1.468 | 2,065 |
| 2024-06-21 | 1.540 | 1.550 | 1.450 | 1.525 | 1.508 | 588 |
| 2024-06-20 | 1.520 | 1.535 | 1.510 | 1.520 | 1.503 | 10,160 |
| 2024-06-19 | 1.515 | 1.550 | 1.515 | 1.520 | 1.503 | 2,379 |
| 2024-06-18 | 1.560 | 1.560 | 1.520 | 1.540 | 1.522 | 1,426 |
| 2024-06-17 | 1.600 | 1.600 | 1.500 | 1.500 | 1.483 | 5,752 |
| 2024-06-14 | 1.495 | 1.625 | 1.490 | 1.530 | 1.512 | 1,146 |
| 2024-06-13 | 1.660 | 1.660 | 1.610 | 1.635 | 1.616 | 795 |
| 2024-06-12 | 1.555 | 1.645 | 1.520 | 1.635 | 1.616 | 5,862 |
| 2024-06-11 | 1.545 | 1.550 | 1.505 | 1.515 | 1.498 | 1,773 |
| 2024-06-10 | 1.530 | 1.565 | 1.515 | 1.530 | 1.512 | 9,610 |
| 2024-06-07 | 1.550 | 1.580 | 1.540 | 1.575 | 1.557 | 2,403 |
| 2024-06-06 | 1.595 | 1.600 | 1.525 | 1.550 | 1.532 | 4,822 |
| 2024-06-05 | 1.590 | 1.635 | 1.570 | 1.580 | 1.562 | 974 |
| 2024-06-04 | 1.600 | 1.600 | 1.560 | 1.570 | 1.552 | 1,424 |
| 2024-06-03 | 1.580 | 1.675 | 1.580 | 1.590 | 1.572 | 1,061 |
| 2024-05-31 | 1.615 | 1.615 | 1.585 | 1.590 | 1.572 | 299 |
| 2024-05-30 | 1.600 | 1.635 | 1.590 | 1.590 | 1.572 | 7,844 |
| 2024-05-29 | 1.605 | 1.690 | 1.600 | 1.600 | 1.582 | 3,295 |
| 2024-05-28 | 1.590 | 1.650 | 1.585 | 1.625 | 1.606 | 3,708 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-18 | 0.0700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.