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
2022-06-16	0.919	0.919	0.870	0.871	0.774	4,547,832
2022-06-15	0.900	0.916	0.891	0.915	0.813	6,765,261
2022-06-14	0.900	0.922	0.892	0.899	0.798	5,880,598
2022-06-10	0.970	0.970	0.944	0.955	0.848	5,278,714
2022-06-09	1.000	1.017	0.979	0.987	0.877	2,429,988
2022-06-08	1.026	1.039	0.997	1.010	0.897	2,609,714
2022-06-07	1.058	1.058	1.010	1.027	0.912	3,237,408
2022-06-06	1.050	1.065	1.046	1.058	0.939	2,819,576
2022-06-03	1.036	1.053	1.025	1.052	0.935	4,018,875
2022-06-02	1.040	1.059	1.017	1.017	0.903	4,468,231
2022-06-01	1.045	1.070	1.034	1.055	0.937	6,898,815
2022-05-31	1.038	1.050	1.017	1.043	0.926	15,690,615
2022-05-30	1.030	1.045	1.028	1.040	0.924	3,174,135
2022-05-27	1.020	1.040	1.020	1.020	0.906	4,144,569
2022-05-26	0.990	1.020	0.990	1.020	0.906	8,550,525
2022-05-25	0.958	0.977	0.958	0.970	0.862	3,359,635
2022-05-24	0.948	0.970	0.942	0.958	0.851	4,348,927
2022-05-23	0.950	0.964	0.942	0.945	0.839	245,163
2022-05-20	0.910	0.939	0.907	0.939	0.834	5,237,361
2022-05-19	0.880	0.890	0.864	0.890	0.790	5,775,574
2022-05-18	0.922	0.926	0.903	0.904	0.803	5,808,052
2022-05-17	0.914	0.918	0.903	0.908	0.806	7,333,785
2022-05-16	0.900	0.919	0.870	0.896	0.796	5,783,545
2022-05-13	0.890	0.919	0.890	0.900	0.799	5,520,384
2022-05-12	0.882	0.899	0.858	0.867	0.771	7,984,756
2022-05-11	0.910	0.953	0.897	0.902	0.802	8,273,961
2022-05-10	0.899	0.920	0.874	0.910	0.808	9,210,957
2022-05-09	0.904	0.925	0.888	0.899	0.799	5,653,808
2022-05-06	0.940	0.945	0.890	0.918	0.815	8,063,171
2022-05-05	1.000	1.007	0.950	0.962	0.855	4,525,012
2022-05-04	0.966	0.973	0.956	0.970	0.862	4,375,516
2022-05-03	1.000	1.000	0.935	0.958	0.851	6,883,794
2022-04-29	1.013	1.023	0.988	1.000	0.888	5,946,416
2022-04-28	1.010	1.025	1.001	1.007	0.894	3,302,451
2022-04-27	1.012	1.018	0.990	0.998	0.886	6,422,605
2022-04-26	1.060	1.070	1.031	1.031	0.916	7,204,096
2022-04-21	1.069	1.091	1.065	1.070	0.951	5,905,063
2022-04-20	1.044	1.064	1.030	1.060	0.942	6,166,502
2022-04-19	1.030	1.047	1.011	1.022	0.908	2,726,129
2022-04-14	1.054	1.068	1.022	1.022	0.907	2,791,245
2022-04-13	1.060	1.070	1.050	1.054	0.936	1,722,097
2022-04-12	1.055	1.077	1.042	1.056	0.938	5,975,683
2022-04-11	1.040	1.074	1.032	1.072	0.952	2,684,011
2022-04-08	1.059	1.081	1.030	1.030	0.915	5,020,014
2022-04-07	1.027	1.045	1.016	1.030	0.915	3,154,760
2022-04-06	1.030	1.039	1.010	1.010	0.897	4,617,308
2022-04-05	1.068	1.082	1.033	1.042	0.926	4,520,681
2022-04-04	1.067	1.080	1.058	1.060	0.942	3,911,995
2022-04-01	1.067	1.078	1.054	1.063	0.944	3,502,529
2022-03-31	1.071	1.097	1.063	1.063	0.944	7,415,949
2022-03-30	1.080	1.090	1.050	1.054	0.936	4,441,724
2022-03-29	1.038	1.108	1.038	1.094	0.972	8,736,824
2022-03-28	1.020	1.045	1.015	1.038	0.922	4,789,505
2022-03-24	1.020	1.021	0.998	1.001	0.889	5,587,339
2022-03-23	1.034	1.042	0.998	1.014	0.901	3,244,878
2022-03-22	1.030	1.044	1.015	1.030	0.915	4,527,503
2022-03-21	1.049	1.058	1.015	1.015	0.902	3,440,526
2022-03-18	1.009	1.045	0.993	1.045	0.928	12,886,560
2022-03-17	1.040	1.040	0.989	1.009	0.896	14,979,057
2022-03-16	0.947	1.027	0.947	1.017	0.903	14,192,816

← NewerPage 19 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.