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
2023-03-02	1.424	1.469	1.415	1.460	1.297	7,926,553
2023-03-01	1.442	1.494	1.412	1.460	1.296	5,332,862
2023-02-28	1.400	1.452	1.380	1.452	1.290	11,012,861
2023-02-24	1.400	1.415	1.380	1.400	1.244	4,739,507
2023-02-23	1.400	1.418	1.373	1.394	1.238	6,287,433
2023-02-22	1.460	1.467	1.398	1.398	1.242	9,521,532
2023-02-21	1.433	1.468	1.425	1.468	1.304	5,309,763
2023-02-20	1.375	1.445	1.375	1.445	1.284	6,600,291
2023-02-17	1.312	1.375	1.301	1.375	1.221	5,283,770
2023-02-16	1.330	1.347	1.304	1.308	1.161	3,531,307
2023-02-15	1.358	1.374	1.311	1.330	1.181	6,860,976
2023-02-14	1.384	1.389	1.336	1.358	1.206	8,183,178
2023-02-13	1.367	1.430	1.357	1.384	1.229	7,985,923
2023-02-10	1.370	1.371	1.354	1.367	1.214	5,705,858
2023-02-09	1.354	1.370	1.323	1.370	1.217	7,447,011
2023-02-08	1.320	1.350	1.318	1.350	1.199	3,715,437
2023-02-07	1.336	1.350	1.310	1.316	1.169	6,817,481
2023-02-06	1.320	1.346	1.311	1.336	1.186	6,027,143
2023-02-03	1.325	1.344	1.316	1.320	1.173	18,897,162
2023-02-02	1.320	1.326	1.302	1.320	1.173	8,778,334
2023-02-01	1.250	1.286	1.245	1.286	1.142	7,330,390
2023-01-31	1.200	1.248	1.191	1.240	1.102	11,219,265
2023-01-30	1.200	1.202	1.180	1.202	1.067	3,851,023
2023-01-27	1.189	1.195	1.175	1.191	1.058	2,723,602
2023-01-26	1.164	1.184	1.164	1.174	1.043	3,236,136
2023-01-25	1.162	1.172	1.139	1.156	1.027	2,817,102
2023-01-24	1.199	1.204	1.152	1.170	1.039	7,730,753
2023-01-23	1.179	1.203	1.178	1.199	1.065	6,151,973
2023-01-20	1.153	1.177	1.153	1.177	1.046	2,350,982
2023-01-19	1.169	1.169	1.146	1.154	1.025	8,568,402
2023-01-18	1.177	1.189	1.168	1.180	1.048	15,858,636
2023-01-17	1.189	1.189	1.170	1.177	1.046	7,459,410
2023-01-16	1.159	1.180	1.150	1.180	1.048	17,706,614
2023-01-13	1.150	1.160	1.147	1.150	1.022	2,873,827
2023-01-12	1.149	1.153	1.139	1.153	1.024	2,817,735
2023-01-11	1.142	1.154	1.129	1.149	1.021	5,614,564
2023-01-10	1.148	1.158	1.136	1.142	1.014	5,904,198
2023-01-09	1.135	1.148	1.121	1.148	1.020	7,812,915
2023-01-05	1.100	1.129	1.090	1.129	1.003	3,771,459
2023-01-04	1.072	1.100	1.072	1.100	0.977	2,792,470
2023-01-03	1.095	1.095	1.076	1.080	0.959	1,711,503
2023-01-02	1.052	1.080	1.050	1.070	0.951	615,390
2022-12-30	1.045	1.058	1.039	1.055	0.937	2,020,187
2022-12-29	1.052	1.053	1.039	1.046	0.929	1,854,717
2022-12-28	1.050	1.059	1.041	1.052	0.935	1,666,097
2022-12-27	1.045	1.060	1.041	1.050	0.933	253,933
2022-12-23	1.048	1.050	1.040	1.047	0.930	477,227
2022-12-22	1.041	1.059	1.039	1.050	0.933	5,210,891
2022-12-21	1.038	1.052	1.030	1.043	0.927	3,126,814
2022-12-20	1.020	1.046	1.020	1.038	0.922	1,706,807
2022-12-19	1.021	1.046	1.021	1.037	0.921	2,243,483
2022-12-16	1.030	1.030	1.000	1.021	0.907	5,397,917
2022-12-15	1.041	1.047	1.015	1.033	0.917	1,962,123
2022-12-14	1.040	1.055	1.032	1.041	0.925	1,900,735
2022-12-13	1.044	1.051	1.025	1.040	0.924	4,954,780
2022-12-12	1.040	1.048	1.022	1.038	0.922	2,244,615
2022-12-09	1.030	1.046	1.030	1.040	0.924	2,592,095
2022-12-08	1.020	1.043	1.019	1.030	0.915	3,691,819
2022-12-07	0.996	1.031	0.996	1.020	0.906	13,895,584
2022-12-06	1.029	1.038	0.995	1.007	0.895	9,759,017

← NewerPage 16 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.