Eurobank Ergasias Services and Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.560	1.580	1.555	1.570	1.395	821,470
2023-08-25	1.568	1.577	1.544	1.550	1.376	1,405,531
2023-08-24	1.580	1.585	1.552	1.568	1.392	2,580,066
2023-08-23	1.580	1.585	1.556	1.579	1.403	3,564,920
2023-08-22	1.546	1.578	1.541	1.565	1.390	3,791,502
2023-08-21	1.485	1.550	1.485	1.518	1.348	2,672,832
2023-08-18	1.517	1.517	1.476	1.501	1.333	3,621,547
2023-08-17	1.505	1.531	1.500	1.517	1.348	3,612,046
2023-08-16	1.501	1.532	1.493	1.515	1.346	3,197,353
2023-08-14	1.521	1.530	1.495	1.520	1.350	2,438,546
2023-08-11	1.570	1.580	1.515	1.553	1.380	3,767,308
2023-08-10	1.585	1.589	1.556	1.580	1.404	3,302,513
2023-08-09	1.580	1.593	1.566	1.585	1.408	2,603,800
2023-08-08	1.580	1.585	1.558	1.570	1.395	3,094,349
2023-08-07	1.595	1.606	1.575	1.585	1.408	2,259,434
2023-08-04	1.559	1.590	1.553	1.590	1.412	4,263,124
2023-08-03	1.549	1.557	1.516	1.549	1.376	3,578,732
2023-08-02	1.548	1.552	1.502	1.549	1.376	4,336,377
2023-08-01	1.610	1.615	1.554	1.570	1.395	5,303,275
2023-07-31	1.600	1.623	1.580	1.588	1.410	5,511,747
2023-07-28	1.610	1.610	1.560	1.580	1.404	4,340,571
2023-07-27	1.618	1.629	1.600	1.601	1.422	5,135,714
2023-07-26	1.635	1.637	1.600	1.618	1.437	8,740,697
2023-07-25	1.645	1.652	1.620	1.620	1.439	3,910,060
2023-07-24	1.611	1.639	1.592	1.630	1.448	2,758,972
2023-07-21	1.636	1.641	1.620	1.620	1.439	2,184,057
2023-07-20	1.630	1.650	1.624	1.636	1.453	4,505,246
2023-07-19	1.630	1.653	1.620	1.630	1.448	5,128,713
2023-07-18	1.598	1.658	1.584	1.630	1.447	4,132,453
2023-07-17	1.641	1.652	1.597	1.599	1.420	2,591,114
2023-07-14	1.637	1.652	1.609	1.652	1.467	3,473,839
2023-07-13	1.660	1.660	1.596	1.627	1.445	3,467,154
2023-07-12	1.618	1.664	1.585	1.642	1.458	6,939,283
2023-07-11	1.555	1.616	1.555	1.595	1.417	5,561,419
2023-07-10	1.552	1.569	1.540	1.542	1.370	3,335,814
2023-07-07	1.550	1.554	1.530	1.549	1.376	2,796,029
2023-07-06	1.524	1.555	1.511	1.552	1.378	3,164,808
2023-07-05	1.550	1.559	1.527	1.547	1.374	3,250,514
2023-07-04	1.531	1.552	1.520	1.551	1.378	2,946,417
2023-07-03	1.550	1.550	1.515	1.531	1.360	3,548,081
2023-06-30	1.551	1.551	1.503	1.509	1.340	5,165,387
2023-06-29	1.500	1.554	1.500	1.530	1.359	13,508,271
2023-06-28	1.450	1.472	1.427	1.461	1.297	18,007,795
2023-06-27	1.443	1.479	1.430	1.442	1.281	3,811,475
2023-06-26	1.493	1.493	1.410	1.450	1.288	7,631,164
2023-06-23	1.470	1.506	1.470	1.490	1.324	5,414,073
2023-06-22	1.497	1.498	1.451	1.470	1.306	7,014,226
2023-06-21	1.506	1.519	1.496	1.497	1.330	9,924,702
2023-06-20	1.519	1.520	1.487	1.507	1.338	3,058,878
2023-06-19	1.550	1.550	1.512	1.519	1.349	2,430,707
2023-06-16	1.550	1.563	1.523	1.547	1.374	9,798,631
2023-06-15	1.531	1.545	1.511	1.545	1.372	3,701,570
2023-06-14	1.530	1.540	1.516	1.531	1.360	3,289,203
2023-06-13	1.538	1.547	1.507	1.527	1.356	2,888,847
2023-06-12	1.520	1.569	1.513	1.530	1.359	6,934,241
2023-06-09	1.507	1.539	1.492	1.502	1.334	5,332,769
2023-06-08	1.527	1.535	1.490	1.500	1.332	5,820,920
2023-06-07	1.500	1.547	1.500	1.525	1.354	6,716,796
2023-06-06	1.455	1.517	1.454	1.500	1.332	7,840,637
2023-06-02	1.460	1.490	1.454	1.454	1.292	5,968,903

← NewerPage 14 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0719 EUR
2025-11-06	0.0468 EUR
2025-05-05	0.1050 EUR
2024-07-25	0.0933 EUR
2020-09-24	0.0135 EUR

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