Thessaloniki Water Supply & Sewerage Co S.A historical data
| 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 · 1,244 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.