Papoutsanis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.380	2.400	2.380	2.400	2.372	53,490
2024-11-13	2.380	2.400	2.380	2.390	2.362	4,758
2024-11-12	2.370	2.400	2.350	2.400	2.372	4,617
2024-11-11	2.320	2.360	2.320	2.360	2.332	5,160
2024-11-08	2.340	2.340	2.240	2.340	2.283	8,760
2024-11-07	2.360	2.370	2.340	2.340	2.283	4,235
2024-11-06	2.370	2.370	2.360	2.360	2.302	3,309
2024-11-05	2.360	2.380	2.360	2.370	2.312	7,130
2024-11-04	2.290	2.380	2.280	2.370	2.312	11,551
2024-11-01	2.290	2.300	2.290	2.290	2.234	3,688
2024-10-31	2.260	2.300	2.210	2.290	2.234	3,719
2024-10-30	2.260	2.270	2.240	2.250	2.195	12,113
2024-10-29	2.200	2.270	2.200	2.270	2.214	6,130
2024-10-25	2.300	2.300	2.180	2.190	2.136	17,848
2024-10-24	2.300	2.300	2.250	2.280	2.224	2,597
2024-10-23	2.290	2.340	2.290	2.290	2.234	4,266
2024-10-22	2.300	2.320	2.290	2.300	2.244	4,645
2024-10-21	2.300	2.310	2.280	2.290	2.234	6,178
2024-10-18	2.260	2.310	2.260	2.300	2.244	9,930
2024-10-17	2.310	2.310	2.250	2.270	2.214	4,466
2024-10-16	2.310	2.310	2.290	2.290	2.234	3,260
2024-10-15	2.310	2.320	2.300	2.300	2.244	4,293
2024-10-14	2.300	2.320	2.280	2.300	2.244	3,553
2024-10-11	2.330	2.350	2.320	2.320	2.263	3,822
2024-10-10	2.300	2.340	2.300	2.310	2.253	6,035
2024-10-09	2.320	2.340	2.300	2.300	2.244	3,553
2024-10-08	2.310	2.310	2.300	2.310	2.253	7,873
2024-10-07	2.310	2.310	2.250	2.300	2.244	7,784
2024-10-04	2.360	2.370	2.290	2.290	2.234	2,748
2024-10-03	2.370	2.370	2.350	2.360	2.302	4,100
2024-10-02	2.290	2.370	2.290	2.370	2.312	17,425
2024-10-01	2.290	2.320	2.290	2.300	2.244	49,933
2024-09-30	2.330	2.330	2.290	2.300	2.244	3,689
2024-09-27	2.320	2.330	2.290	2.310	2.253	4,506
2024-09-26	2.340	2.340	2.300	2.300	2.244	6,071
2024-09-25	2.290	2.320	2.270	2.320	2.263	10,779
2024-09-24	2.300	2.300	2.260	2.300	2.244	3,815
2024-09-23	2.290	2.290	2.290	2.290	2.234	3,512
2024-09-20	2.300	2.300	2.290	2.300	2.244	3,685
2024-09-19	2.270	2.300	2.270	2.300	2.244	6,495
2024-09-18	2.300	2.300	2.260	2.290	2.234	7,546
2024-09-17	2.300	2.320	2.280	2.300	2.244	7,286
2024-09-16	2.370	2.370	2.290	2.310	2.253	65,273
2024-09-13	2.360	2.370	2.340	2.350	2.292	3,202
2024-09-12	2.370	2.380	2.320	2.360	2.302	6,294
2024-09-11	2.360	2.360	2.290	2.340	2.283	9,342
2024-09-10	2.380	2.380	2.340	2.350	2.292	3,743
2024-09-09	2.350	2.370	2.350	2.360	2.302	4,700
2024-09-06	2.340	2.360	2.290	2.330	2.273	69,346
2024-09-05	2.370	2.370	2.340	2.350	2.292	61,239
2024-09-04	2.350	2.380	2.310	2.360	2.302	42,294
2024-09-03	2.420	2.440	2.360	2.360	2.302	3,938
2024-09-02	2.440	2.440	2.380	2.390	2.331	6,398
2024-08-30	2.330	2.450	2.330	2.450	2.390	8,737
2024-08-29	2.410	2.410	2.310	2.380	2.322	6,170
2024-08-28	2.410	2.420	2.400	2.400	2.341	6,339
2024-08-27	2.340	2.420	2.330	2.420	2.361	3,666
2024-08-26	2.450	2.450	2.300	2.300	2.244	4,238
2024-08-23	2.430	2.440	2.410	2.420	2.361	6,203
2024-08-22	2.430	2.430	2.360	2.430	2.370	3,089

← NewerPage 9 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.