Papoutsanis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	2.700	2.740	2.700	2.740	2.740	3,875
2025-05-14	2.750	2.750	2.680	2.700	2.700	5,695
2025-05-13	2.730	2.760	2.630	2.750	2.750	6,611
2025-05-12	2.680	2.720	2.640	2.710	2.710	6,126
2025-05-09	2.600	2.680	2.590	2.680	2.680	6,874
2025-05-08	2.590	2.590	2.580	2.590	2.590	2,885
2025-05-07	2.540	2.600	2.530	2.570	2.570	6,918
2025-05-06	2.530	2.530	2.500	2.530	2.530	7,799
2025-05-05	2.530	2.550	2.530	2.530	2.530	3,240
2025-05-02	2.500	2.530	2.480	2.530	2.530	6,029
2025-04-30	2.500	2.500	2.450	2.500	2.500	4,255
2025-04-29	2.540	2.550	2.470	2.490	2.490	7,550
2025-04-28	2.550	2.550	2.540	2.550	2.550	3,316
2025-04-25	2.530	2.550	2.500	2.550	2.520	4,795
2025-04-24	2.470	2.540	2.410	2.530	2.500	13,015
2025-04-23	2.390	2.460	2.390	2.460	2.431	20,155
2025-04-22	2.500	2.500	2.370	2.370	2.342	21,705
2025-04-17	2.500	2.510	2.500	2.510	2.481	3,110
2025-04-16	2.550	2.550	2.480	2.520	2.490	6,493
2025-04-15	2.540	2.540	2.490	2.520	2.490	3,744
2025-04-14	2.540	2.570	2.500	2.520	2.490	5,220
2025-04-11	2.500	2.530	2.480	2.510	2.481	6,514
2025-04-10	2.450	2.500	2.440	2.480	2.451	61,899
2025-04-09	2.400	2.430	2.300	2.400	2.372	10,541
2025-04-08	2.400	2.420	2.390	2.400	2.372	12,165
2025-04-07	2.400	2.490	2.310	2.370	2.342	21,515
2025-04-04	2.590	2.600	2.450	2.560	2.530	5,460
2025-04-03	2.600	2.640	2.600	2.610	2.579	4,924
2025-04-02	2.600	2.610	2.590	2.600	2.569	6,750
2025-04-01	2.580	2.580	2.560	2.570	2.540	3,111
2025-03-31	2.620	2.630	2.450	2.570	2.540	18,752
2025-03-28	2.650	2.650	2.620	2.620	2.589	11,482
2025-03-27	2.590	2.660	2.540	2.650	2.619	25,878
2025-03-26	2.550	2.630	2.550	2.580	2.550	12,097
2025-03-24	2.530	2.550	2.500	2.540	2.510	4,827
2025-03-21	2.530	2.550	2.470	2.540	2.510	8,299
2025-03-20	2.600	2.600	2.490	2.550	2.520	12,893
2025-03-19	2.600	2.600	2.470	2.600	2.569	9,839
2025-03-18	2.610	2.620	2.550	2.620	2.589	7,320
2025-03-17	2.620	2.620	2.600	2.610	2.579	1,932
2025-03-14	2.620	2.620	2.580	2.600	2.569	4,633
2025-03-13	2.610	2.650	2.570	2.600	2.569	4,609
2025-03-12	2.600	2.600	2.540	2.590	2.560	4,796
2025-03-11	2.610	2.610	2.600	2.600	2.569	3,382
2025-03-10	2.550	2.590	2.540	2.590	2.560	4,890
2025-03-07	2.540	2.550	2.500	2.540	2.510	100,319
2025-03-06	2.570	2.600	2.520	2.540	2.510	4,756
2025-03-05	2.510	2.550	2.510	2.540	2.510	3,590
2025-03-04	2.590	2.620	2.510	2.510	2.481	4,729
2025-02-28	2.610	2.610	2.580	2.600	2.569	3,730
2025-02-27	2.620	2.640	2.600	2.610	2.579	3,525
2025-02-26	2.620	2.620	2.580	2.610	2.579	3,519
2025-02-25	2.560	2.600	2.560	2.600	2.569	8,742
2025-02-24	2.620	2.640	2.560	2.570	2.540	3,713
2025-02-21	2.640	2.640	2.580	2.610	2.579	6,122
2025-02-20	2.620	2.640	2.600	2.640	2.609	5,497
2025-02-19	2.640	2.640	2.570	2.620	2.589	3,100
2025-02-18	2.680	2.680	2.600	2.630	2.599	3,357
2025-02-17	2.680	2.680	2.610	2.670	2.639	4,343
2025-02-14	2.680	2.690	2.640	2.680	2.649	11,169

← NewerPage 7 of 21 · 1,242 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.