Papoutsanis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.370	2.410	2.330	2.410	2.351	9,297
2024-08-20	2.340	2.350	2.270	2.340	2.283	11,183
2024-08-19	2.380	2.390	2.340	2.350	2.292	3,140
2024-08-16	2.380	2.390	2.380	2.390	2.331	3,495
2024-08-14	2.380	2.380	2.350	2.380	2.322	2,750
2024-08-13	2.360	2.380	2.360	2.380	2.322	3,448
2024-08-12	2.350	2.350	2.350	2.350	2.292	3,100
2024-08-09	2.380	2.380	2.340	2.340	2.283	2,614
2024-08-08	2.380	2.380	2.380	2.380	2.322	3,426
2024-08-07	2.360	2.390	2.360	2.380	2.322	3,515
2024-08-06	2.380	2.380	2.370	2.380	2.322	3,419
2024-08-05	2.350	2.390	2.310	2.370	2.312	2,496
2024-08-02	2.340	2.350	2.330	2.350	2.292	3,774
2024-08-01	2.390	2.390	2.370	2.370	2.312	3,214
2024-07-31	2.370	2.370	2.340	2.360	2.302	4,525
2024-07-30	2.370	2.370	2.370	2.370	2.312	3,902
2024-07-29	2.370	2.380	2.360	2.380	2.322	4,136
2024-07-26	2.370	2.380	2.330	2.370	2.312	3,450
2024-07-25	2.370	2.370	2.370	2.370	2.312	3,120
2024-07-24	2.370	2.380	2.340	2.340	2.283	4,134
2024-07-23	2.380	2.380	2.350	2.350	2.292	3,121
2024-07-22	2.380	2.380	2.360	2.370	2.312	3,267
2024-07-19	2.380	2.380	2.370	2.380	2.322	8,813
2024-07-18	2.390	2.400	2.380	2.390	2.331	3,714
2024-07-17	2.410	2.410	2.370	2.390	2.331	3,750
2024-07-16	2.430	2.430	2.370	2.420	2.361	3,238
2024-07-15	2.410	2.410	2.370	2.390	2.331	3,286
2024-07-12	2.420	2.420	2.410	2.420	2.361	3,376
2024-07-11	2.420	2.420	2.360	2.400	2.341	3,058
2024-07-10	2.430	2.460	2.380	2.410	2.351	3,386
2024-07-09	2.410	2.420	2.400	2.410	2.351	3,588
2024-07-08	2.450	2.460	2.380	2.410	2.351	4,956
2024-07-05	2.470	2.480	2.440	2.460	2.400	4,686
2024-07-04	2.460	2.460	2.400	2.450	2.390	3,630
2024-07-03	2.470	2.500	2.470	2.480	2.419	3,883
2024-07-02	2.450	2.460	2.450	2.450	2.390	3,385
2024-07-01	2.410	2.500	2.380	2.450	2.390	10,932
2024-06-28	2.420	2.460	2.410	2.410	2.351	10,996
2024-06-27	2.350	2.430	2.350	2.410	2.351	5,725
2024-06-26	2.300	2.340	2.300	2.340	2.283	6,554
2024-06-25	2.450	2.460	2.250	2.350	2.292	14,367
2024-06-21	2.440	2.440	2.440	2.440	2.380	3,424
2024-06-20	2.440	2.440	2.400	2.420	2.361	4,189
2024-06-19	2.440	2.450	2.400	2.430	2.370	4,052
2024-06-18	2.450	2.450	2.450	2.450	2.390	3,470
2024-06-17	2.440	2.450	2.430	2.450	2.390	3,457
2024-06-14	2.460	2.460	2.450	2.450	2.390	3,730
2024-06-13	2.500	2.510	2.490	2.490	2.429	3,400
2024-06-12	2.510	2.510	2.450	2.470	2.409	1,974
2024-06-11	2.510	2.510	2.490	2.500	2.439	3,453
2024-06-10	2.500	2.500	2.480	2.490	2.429	2,120
2024-06-07	2.530	2.530	2.480	2.490	2.429	50,754
2024-06-06	2.420	2.520	2.420	2.520	2.458	5,427
2024-06-05	2.430	2.480	2.340	2.480	2.419	5,395
2024-06-04	2.390	2.420	2.350	2.410	2.351	46,418
2024-06-03	2.420	2.440	2.360	2.360	2.302	3,570
2024-05-31	2.390	2.390	2.390	2.390	2.331	2,760
2024-05-30	2.380	2.400	2.380	2.400	2.341	4,288
2024-05-29	2.400	2.400	2.350	2.390	2.331	4,871
2024-05-28	2.500	2.530	2.390	2.400	2.341	7,414

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-22	0.0200 EUR
2022-12-05	0.0201 EUR
2022-04-21	0.0500 EUR
2021-10-27	0.0200 EUR
2021-05-07	0.0500 EUR
2020-09-08	0.0200 EUR
2020-04-29	0.0300 EUR
2019-06-25	0.0200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.