Thessaloniki Water Supply & Sewerage Co S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.440	4.440	4.380	4.380	4.380	18,060
2026-10-15	4.370	4.420	4.370	4.405	4.405	10,726
2026-10-14	4.380	4.430	4.360	4.420	4.420	112,886
2026-10-13	4.250	4.435	4.110	4.400	4.400	40,289
2026-10-12	4.140	4.240	4.090	4.240	4.240	21,198
2026-10-09	4.085	4.100	4.040	4.095	4.095	15,279
2026-10-08	4.165	4.170	4.020	4.085	4.085	24,720
2026-10-07	4.270	4.270	4.165	4.165	4.165	9,789
2026-10-06	4.290	4.290	4.200	4.270	4.270	13,832
2026-10-05	4.240	4.290	4.195	4.290	4.290	28,421
2026-10-02	4.295	4.305	4.200	4.200	4.200	23,642
2026-10-01	4.380	4.380	4.270	4.295	4.295	28,377
2026-09-30	4.335	4.390	4.325	4.380	4.380	16,228
2026-09-29	4.465	4.470	4.320	4.380	4.380	16,960
2026-09-28	4.490	4.495	4.370	4.435	4.435	48,317
2026-09-25	4.595	4.595	4.485	4.485	4.485	16,503
2026-09-24	4.600	4.640	4.500	4.580	4.580	16,256
2026-09-23	4.610	4.620	4.540	4.600	4.600	44,569
2026-09-22	4.615	4.615	4.510	4.600	4.600	10,308
2026-09-21	4.570	4.680	4.550	4.600	4.600	15,552
2026-09-18	4.510	4.620	4.465	4.550	4.550	19,781
2026-09-17	4.555	4.555	4.445	4.500	4.500	15,241
2026-09-16	4.460	4.530	4.460	4.515	4.515	22,760
2026-09-15	4.450	4.520	4.400	4.505	4.505	16,015
2026-09-14	4.655	4.655	4.465	4.500	4.500	20,125
2026-09-11	4.600	4.650	4.570	4.615	4.615	28,262
2026-09-10	4.615	4.660	4.585	4.600	4.600	15,190
2026-09-09	4.655	4.655	4.570	4.595	4.595	11,696
2026-09-08	4.610	4.695	4.600	4.655	4.655	9,858
2026-09-07	4.755	4.755	4.630	4.660	4.660	19,601
2026-09-04	4.800	4.800	4.700	4.700	4.700	9,104
2026-09-03	4.710	4.805	4.710	4.750	4.750	19,859
2026-09-02	4.835	4.835	4.700	4.700	4.700	17,668
2026-09-01	4.590	4.855	4.580	4.835	4.835	60,979
2026-08-31	4.795	4.795	4.580	4.600	4.600	49,048
2026-08-28	4.750	4.800	4.735	4.770	4.770	8,538
2026-08-27	4.850	4.850	4.740	4.750	4.750	24,230
2026-08-26	4.805	4.850	4.790	4.845	4.845	10,932
2026-08-25	4.860	4.860	4.800	4.800	4.800	15,041
2026-08-24	4.810	4.890	4.800	4.860	4.785	31,874
2026-08-21	4.800	4.825	4.760	4.800	4.726	12,296
2026-08-20	4.835	4.840	4.700	4.810	4.736	22,497
2026-08-19	4.860	4.905	4.770	4.820	4.820	18,078
2026-08-18	4.860	4.975	4.850	4.900	4.900	28,022
2026-08-17	4.890	4.930	4.760	4.930	4.930	45,726
2026-08-14	4.750	4.880	4.730	4.860	4.860	55,396
2026-08-13	4.730	4.770	4.685	4.720	4.720	23,246
2026-08-12	4.700	4.790	4.655	4.690	4.690	24,200
2026-08-11	4.585	4.770	4.535	4.700	4.700	55,741
2026-08-10	4.600	4.600	4.525	4.585	4.585	18,160
2026-08-07	4.630	4.640	4.530	4.600	4.600	16,084
2026-08-06	4.635	4.640	4.540	4.580	4.580	13,107
2026-08-05	4.640	4.650	4.560	4.590	4.590	39,303
2026-08-04	4.550	4.610	4.530	4.610	4.610	24,296
2026-08-03	4.500	4.585	4.460	4.520	4.520	26,297
2026-07-31	4.540	4.540	4.450	4.495	4.495	42,425
2026-07-30	4.505	4.510	4.390	4.500	4.500	24,225
2026-07-29	4.525	4.525	4.430	4.490	4.490	20,225
2026-07-28	4.585	4.585	4.410	4.430	4.430	24,073
2026-07-27	4.530	4.635	4.450	4.500	4.500	39,709

Page 1 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-14	0.2186 EUR
2021-06-28	0.2230 EUR
2020-07-09	0.2680 EUR
2019-06-27	0.1260 EUR

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