Gr. Sarantis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 9.400 | 9.400 | 9.220 | 9.400 | 9.013 | 29,639 |
| 2024-02-20 | 9.500 | 9.500 | 9.370 | 9.450 | 9.061 | 9,527 |
| 2024-02-19 | 9.450 | 9.490 | 9.240 | 9.430 | 9.042 | 18,571 |
| 2024-02-16 | 9.620 | 9.620 | 9.380 | 9.450 | 9.061 | 27,629 |
| 2024-02-15 | 9.410 | 9.640 | 9.320 | 9.620 | 9.224 | 9,921 |
| 2024-02-14 | 9.590 | 9.650 | 9.310 | 9.500 | 9.109 | 16,304 |
| 2024-02-13 | 9.610 | 9.610 | 9.320 | 9.500 | 9.109 | 22,213 |
| 2024-02-12 | 9.600 | 9.600 | 9.370 | 9.540 | 9.147 | 10,700 |
| 2024-02-09 | 9.890 | 9.890 | 9.500 | 9.500 | 9.109 | 33,136 |
| 2024-02-08 | 9.960 | 9.960 | 9.490 | 9.500 | 9.109 | 68,650 |
| 2024-02-07 | 8.950 | 9.800 | 8.950 | 9.670 | 9.272 | 97,629 |
| 2024-02-06 | 9.190 | 9.210 | 9.000 | 9.160 | 8.783 | 69,243 |
| 2024-02-05 | 8.920 | 9.230 | 8.920 | 9.230 | 8.850 | 29,218 |
| 2024-02-02 | 8.810 | 9.050 | 8.810 | 8.900 | 8.534 | 36,805 |
| 2024-02-01 | 8.780 | 8.800 | 8.500 | 8.760 | 8.399 | 391,637 |
| 2024-01-31 | 8.570 | 8.800 | 8.500 | 8.780 | 8.419 | 25,672 |
| 2024-01-30 | 8.600 | 8.600 | 8.430 | 8.560 | 8.208 | 34,093 |
| 2024-01-29 | 8.640 | 8.650 | 8.540 | 8.600 | 8.246 | 117,644 |
| 2024-01-26 | 8.450 | 8.800 | 8.450 | 8.640 | 8.284 | 97,837 |
| 2024-01-25 | 8.500 | 8.620 | 8.460 | 8.500 | 8.150 | 66,955 |
| 2024-01-24 | 8.530 | 8.570 | 8.470 | 8.570 | 8.217 | 25,188 |
| 2024-01-23 | 8.700 | 8.800 | 8.500 | 8.510 | 8.160 | 24,785 |
| 2024-01-22 | 8.720 | 8.800 | 8.700 | 8.700 | 8.342 | 26,384 |
| 2024-01-19 | 8.750 | 8.780 | 8.670 | 8.720 | 8.361 | 36,305 |
| 2024-01-18 | 8.740 | 8.780 | 8.660 | 8.750 | 8.390 | 28,103 |
| 2024-01-17 | 8.750 | 8.910 | 8.580 | 8.740 | 8.380 | 38,647 |
| 2024-01-16 | 8.820 | 8.830 | 8.520 | 8.750 | 8.390 | 29,206 |
| 2024-01-15 | 8.720 | 8.930 | 8.720 | 8.840 | 8.476 | 60,603 |
| 2024-01-12 | 8.580 | 8.690 | 8.520 | 8.690 | 8.332 | 11,177 |
| 2024-01-11 | 8.650 | 8.770 | 8.450 | 8.560 | 8.208 | 29,731 |
| 2024-01-10 | 8.650 | 8.720 | 8.630 | 8.640 | 8.284 | 30,708 |
| 2024-01-09 | 8.550 | 8.700 | 8.530 | 8.630 | 8.275 | 45,838 |
| 2024-01-08 | 8.320 | 8.530 | 8.320 | 8.500 | 8.150 | 65,941 |
| 2024-01-05 | 8.350 | 8.380 | 8.250 | 8.320 | 7.978 | 48,764 |
| 2024-01-04 | 8.180 | 8.380 | 8.180 | 8.350 | 8.006 | 26,878 |
| 2024-01-03 | 8.260 | 8.350 | 8.180 | 8.200 | 7.862 | 60,258 |
| 2024-01-02 | 8.400 | 8.460 | 8.280 | 8.280 | 7.939 | 34,753 |
| 2023-12-29 | 8.420 | 8.450 | 8.300 | 8.380 | 8.035 | 34,807 |
| 2023-12-28 | 8.480 | 8.480 | 8.340 | 8.360 | 8.016 | 29,050 |
| 2023-12-27 | 8.350 | 8.450 | 8.350 | 8.450 | 8.102 | 45,203 |
| 2023-12-22 | 8.380 | 8.400 | 8.310 | 8.350 | 8.006 | 63,300 |
| 2023-12-21 | 8.140 | 8.390 | 8.080 | 8.380 | 8.035 | 79,583 |
| 2023-12-20 | 8.090 | 8.180 | 7.920 | 8.110 | 7.776 | 252,172 |
| 2023-12-19 | 8.000 | 8.090 | 7.920 | 8.000 | 7.671 | 149,343 |
| 2023-12-18 | 8.010 | 8.080 | 7.970 | 8.000 | 7.671 | 45,279 |
| 2023-12-15 | 8.180 | 8.290 | 8.000 | 8.000 | 7.671 | 53,335 |
| 2023-12-14 | 8.100 | 8.290 | 8.100 | 8.180 | 7.843 | 133,696 |
| 2023-12-13 | 8.060 | 8.270 | 8.050 | 8.060 | 7.728 | 48,443 |
| 2023-12-12 | 7.980 | 8.260 | 7.940 | 8.080 | 7.747 | 236,890 |
| 2023-12-11 | 7.890 | 7.980 | 7.890 | 7.980 | 7.652 | 25,765 |
| 2023-12-08 | 7.720 | 7.910 | 7.720 | 7.890 | 7.565 | 88,958 |
| 2023-12-07 | 7.850 | 7.850 | 7.660 | 7.670 | 7.354 | 111,505 |
| 2023-12-06 | 7.970 | 7.970 | 7.730 | 7.850 | 7.527 | 371,290 |
| 2023-12-05 | 8.050 | 8.050 | 7.920 | 7.940 | 7.613 | 30,699 |
| 2023-12-04 | 8.000 | 8.100 | 7.940 | 8.030 | 7.699 | 31,895 |
| 2023-12-01 | 7.830 | 8.030 | 7.800 | 8.000 | 7.671 | 126,702 |
| 2023-11-30 | 8.090 | 8.160 | 7.770 | 7.830 | 7.508 | 192,446 |
| 2023-11-29 | 8.140 | 8.280 | 8.050 | 8.050 | 7.719 | 21,708 |
| 2023-11-28 | 8.480 | 8.480 | 8.120 | 8.120 | 7.786 | 15,347 |
| 2023-11-27 | 8.110 | 8.500 | 7.950 | 8.500 | 8.150 | 33,867 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-09 | 0.1495 EUR |
| 2022-06-03 | 0.1493 EUR |
| 2021-05-25 | 0.2239 EUR |
| 2020-05-11 | 0.1670 EUR |
| 2019-07-24 | 0.1489 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.