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
2023-06-01	1.465	1.508	1.456	1.460	1.297	4,030,513
2023-05-31	1.476	1.504	1.459	1.460	1.297	11,294,296
2023-05-30	1.529	1.529	1.465	1.488	1.322	3,517,992
2023-05-29	1.570	1.570	1.520	1.524	1.353	2,605,793
2023-05-26	1.528	1.570	1.518	1.540	1.368	4,580,469
2023-05-25	1.493	1.530	1.492	1.500	1.332	5,182,193
2023-05-24	1.540	1.560	1.493	1.493	1.326	7,641,052
2023-05-23	1.580	1.647	1.550	1.556	1.382	7,647,957
2023-05-22	1.600	1.720	1.564	1.570	1.395	18,930,084
2023-05-19	1.427	1.450	1.417	1.447	1.285	7,959,185
2023-05-18	1.450	1.450	1.421	1.435	1.275	3,657,691
2023-05-17	1.438	1.444	1.423	1.431	1.271	2,568,582
2023-05-16	1.365	1.445	1.352	1.437	1.277	5,800,372
2023-05-15	1.390	1.393	1.363	1.365	1.213	4,730,186
2023-05-12	1.400	1.400	1.374	1.374	1.221	3,339,290
2023-05-11	1.442	1.447	1.387	1.412	1.254	4,330,320
2023-05-10	1.410	1.443	1.394	1.443	1.281	6,581,364
2023-05-09	1.399	1.429	1.377	1.420	1.261	3,599,047
2023-05-08	1.358	1.400	1.335	1.394	1.238	2,745,335
2023-05-05	1.326	1.349	1.326	1.340	1.190	5,294,288
2023-05-04	1.293	1.336	1.285	1.331	1.182	3,366,925
2023-05-03	1.265	1.311	1.260	1.310	1.164	2,398,068
2023-05-02	1.272	1.290	1.232	1.260	1.119	4,832,439
2023-04-28	1.330	1.350	1.270	1.280	1.137	4,372,788
2023-04-27	1.325	1.357	1.323	1.323	1.175	921,431
2023-04-26	1.307	1.349	1.287	1.340	1.190	3,946,357
2023-04-25	1.340	1.349	1.312	1.326	1.178	10,390,528
2023-04-24	1.358	1.375	1.331	1.351	1.200	2,220,935
2023-04-21	1.340	1.386	1.332	1.364	1.211	3,988,237
2023-04-20	1.329	1.344	1.311	1.340	1.190	4,070,400
2023-04-19	1.345	1.345	1.320	1.326	1.178	3,048,203
2023-04-18	1.295	1.345	1.291	1.338	1.189	10,920,965
2023-04-13	1.260	1.280	1.243	1.277	1.134	13,590,618
2023-04-12	1.260	1.263	1.251	1.258	1.118	2,664,100
2023-04-11	1.260	1.268	1.242	1.250	1.110	8,032,957
2023-04-06	1.250	1.250	1.220	1.233	1.095	2,526,423
2023-04-05	1.257	1.259	1.240	1.255	1.115	3,705,960
2023-04-04	1.248	1.266	1.240	1.258	1.118	7,387,654
2023-04-03	1.230	1.248	1.230	1.234	1.096	4,706,119
2023-03-31	1.216	1.240	1.204	1.217	1.081	5,081,703
2023-03-30	1.239	1.249	1.213	1.225	1.088	5,173,262
2023-03-29	1.222	1.248	1.199	1.215	1.079	6,681,783
2023-03-28	1.235	1.242	1.206	1.229	1.091	3,570,517
2023-03-27	1.200	1.237	1.185	1.225	1.088	4,896,901
2023-03-24	1.252	1.254	1.173	1.190	1.057	7,808,658
2023-03-23	1.270	1.280	1.254	1.262	1.121	3,275,053
2023-03-22	1.310	1.314	1.263	1.270	1.128	3,567,016
2023-03-21	1.274	1.317	1.272	1.295	1.150	4,244,154
2023-03-20	1.192	1.262	1.164	1.238	1.099	11,463,525
2023-03-17	1.260	1.314	1.201	1.214	1.078	21,100,341
2023-03-16	1.269	1.278	1.225	1.240	1.101	8,735,223
2023-03-15	1.388	1.388	1.226	1.230	1.093	10,944,724
2023-03-14	1.296	1.395	1.280	1.355	1.203	5,648,188
2023-03-13	1.265	1.329	1.221	1.297	1.152	9,362,827
2023-03-10	1.340	1.353	1.292	1.300	1.155	9,272,073
2023-03-09	1.373	1.399	1.364	1.373	1.220	3,400,488
2023-03-08	1.390	1.390	1.349	1.373	1.220	6,430,149
2023-03-07	1.407	1.407	1.354	1.390	1.235	8,378,999
2023-03-06	1.422	1.429	1.380	1.407	1.249	9,517,020
2023-03-03	1.460	1.475	1.426	1.456	1.293	6,079,366

← NewerPage 15 of 21 · 1,242 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.