Athens Medical C.S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.865	1.900	1.850	1.900	1.900	2,502
2025-11-03	1.885	1.915	1.865	1.900	1.900	6,803
2025-10-31	1.900	1.900	1.780	1.885	1.885	19,264
2025-10-30	1.920	1.920	1.840	1.900	1.900	6,313
2025-10-29	1.845	1.915	1.845	1.895	1.895	3,058
2025-10-27	1.830	1.880	1.830	1.880	1.880	1,489
2025-10-24	1.885	1.890	1.840	1.875	1.875	1,567
2025-10-23	1.870	1.890	1.850	1.870	1.870	1,906
2025-10-22	1.860	1.870	1.820	1.865	1.865	6,339
2025-10-21	1.840	1.860	1.820	1.850	1.850	4,953
2025-10-20	1.900	1.900	1.805	1.830	1.830	9,702
2025-10-17	1.835	1.855	1.765	1.855	1.855	28,147
2025-10-16	1.905	1.905	1.850	1.855	1.855	5,564
2025-10-15	1.895	1.900	1.860	1.900	1.900	5,099
2025-10-14	1.920	1.930	1.870	1.885	1.885	6,494
2025-10-13	1.920	1.930	1.885	1.930	1.930	7,834
2025-10-10	1.960	1.960	1.885	1.940	1.940	8,399
2025-10-09	1.970	1.970	1.925	1.930	1.930	5,231
2025-10-08	1.950	1.965	1.900	1.945	1.945	9,924
2025-10-07	1.950	1.990	1.915	1.915	1.915	9,878
2025-10-06	1.975	1.980	1.925	1.980	1.980	8,069
2025-10-03	1.995	2.020	1.970	1.980	1.980	10,102
2025-10-02	1.965	1.980	1.870	1.980	1.980	38,690
2025-10-01	2.000	2.000	1.940	1.945	1.945	82,576
2025-09-30	2.080	2.130	2.020	2.020	2.020	22,288
2025-09-29	2.110	2.170	2.060	2.090	2.090	37,121
2025-09-26	2.200	2.200	2.050	2.080	2.080	11,233
2025-09-25	2.160	2.190	2.120	2.130	2.130	7,248
2025-09-24	2.210	2.210	2.180	2.200	2.200	49,319
2025-09-23	2.200	2.230	2.200	2.200	2.200	66,184
2025-09-22	2.220	2.250	2.200	2.200	2.200	39,443
2025-09-19	2.280	2.280	2.200	2.200	2.200	11,468
2025-09-18	2.220	2.260	2.210	2.240	2.240	16,292
2025-09-17	2.120	2.220	2.120	2.200	2.200	25,872
2025-09-16	2.100	2.160	2.060	2.150	2.150	61,146
2025-09-15	2.110	2.130	2.060	2.060	2.060	2,323
2025-09-12	2.070	2.100	2.020	2.080	2.080	7,949
2025-09-11	2.070	2.070	2.030	2.050	2.050	213
2025-09-10	2.020	2.060	1.980	2.030	2.030	21,906
2025-09-09	2.080	2.080	2.020	2.030	2.030	6,064
2025-09-08	2.090	2.090	2.020	2.070	2.070	7,297
2025-09-05	2.070	2.110	2.020	2.090	2.090	7,051
2025-09-04	2.120	2.120	2.040	2.080	2.080	9,949
2025-09-03	2.090	2.100	2.040	2.090	2.090	16,645
2025-09-02	2.200	2.200	2.060	2.080	2.080	10,981
2025-09-01	2.300	2.300	2.140	2.160	2.160	33,556
2025-08-29	2.120	2.350	2.120	2.260	2.260	2,359,851
2025-08-28	2.130	2.200	2.070	2.180	2.180	239,748
2025-08-27	2.230	2.230	2.120	2.130	2.130	11,414
2025-08-26	2.150	2.200	2.120	2.170	2.170	11,769
2025-08-25	2.220	2.250	2.170	2.170	2.170	37,228
2025-08-22	2.220	2.260	2.210	2.220	2.220	1,285
2025-08-21	2.200	2.280	2.200	2.220	2.220	11,145
2025-08-20	2.240	2.280	2.200	2.230	2.230	4,495
2025-08-19	2.320	2.320	2.250	2.260	2.260	13,372
2025-08-18	2.250	2.300	2.170	2.300	2.300	28,853
2025-08-14	2.160	2.250	2.110	2.250	2.250	58,320
2025-08-13	2.100	2.130	2.070	2.120	2.120	7,917
2025-08-12	2.150	2.150	2.100	2.130	2.130	9,442
2025-08-11	2.080	2.180	2.070	2.150	2.150	61,365

← NewerPage 5 of 21 · 1,242 trading daysOlder →

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.