Thessaloniki Water Supply & Sewerage Co S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 3.110 | 3.200 | 3.110 | 3.200 | 3.173 | 2,118 |
| 2024-08-13 | 3.110 | 3.220 | 3.110 | 3.220 | 3.192 | 4,000 |
| 2024-08-12 | 3.170 | 3.170 | 3.170 | 3.170 | 3.143 | 0 |
| 2024-08-09 | 3.190 | 3.190 | 3.140 | 3.170 | 3.143 | 1,310 |
| 2024-08-08 | 3.130 | 3.190 | 3.130 | 3.190 | 3.163 | 270 |
| 2024-08-07 | 3.190 | 3.200 | 3.150 | 3.190 | 3.163 | 1,230 |
| 2024-08-06 | 3.200 | 3.210 | 3.100 | 3.150 | 3.123 | 4,605 |
| 2024-08-05 | 3.290 | 3.290 | 3.080 | 3.150 | 3.123 | 9,082 |
| 2024-08-02 | 3.280 | 3.360 | 3.280 | 3.340 | 3.311 | 1,012 |
| 2024-08-01 | 3.280 | 3.360 | 3.280 | 3.350 | 3.321 | 4,007 |
| 2024-07-31 | 3.280 | 3.350 | 3.280 | 3.350 | 3.321 | 1,160 |
| 2024-07-30 | 3.320 | 3.360 | 3.320 | 3.320 | 3.292 | 815 |
| 2024-07-29 | 3.310 | 3.350 | 3.270 | 3.330 | 3.301 | 2,191 |
| 2024-07-26 | 3.340 | 3.340 | 3.340 | 3.340 | 3.311 | 0 |
| 2024-07-25 | 3.340 | 3.340 | 3.300 | 3.340 | 3.311 | 112 |
| 2024-07-24 | 3.360 | 3.360 | 3.300 | 3.350 | 3.321 | 1,565 |
| 2024-07-23 | 3.370 | 3.370 | 3.310 | 3.360 | 3.331 | 450 |
| 2024-07-22 | 3.270 | 3.400 | 3.260 | 3.370 | 3.341 | 4,766 |
| 2024-07-19 | 3.350 | 3.370 | 3.330 | 3.370 | 3.341 | 1,206 |
| 2024-07-18 | 3.430 | 3.430 | 3.360 | 3.380 | 3.351 | 2,085 |
| 2024-07-17 | 3.430 | 3.430 | 3.380 | 3.410 | 3.381 | 6,681 |
| 2024-07-16 | 3.370 | 3.500 | 3.350 | 3.400 | 3.371 | 35,958 |
| 2024-07-15 | 3.210 | 3.380 | 3.210 | 3.370 | 3.341 | 26,579 |
| 2024-07-12 | 3.240 | 3.240 | 3.210 | 3.230 | 3.202 | 200 |
| 2024-07-11 | 3.210 | 3.230 | 3.210 | 3.230 | 3.202 | 1,545 |
| 2024-07-10 | 3.170 | 3.200 | 3.160 | 3.190 | 3.163 | 1,700 |
| 2024-07-09 | 3.220 | 3.220 | 3.130 | 3.200 | 3.173 | 1,570 |
| 2024-07-08 | 3.150 | 3.190 | 3.150 | 3.190 | 3.163 | 619 |
| 2024-07-05 | 3.130 | 3.180 | 3.130 | 3.150 | 3.123 | 2,990 |
| 2024-07-04 | 3.080 | 3.080 | 3.080 | 3.080 | 3.054 | 0 |
| 2024-07-03 | 3.080 | 3.080 | 3.080 | 3.080 | 3.054 | 0 |
| 2024-07-02 | 3.090 | 3.090 | 3.080 | 3.080 | 3.054 | 2,542 |
| 2024-07-01 | 3.080 | 3.090 | 3.050 | 3.090 | 3.063 | 1,347 |
| 2024-06-28 | 3.050 | 3.090 | 3.050 | 3.070 | 3.044 | 1,187 |
| 2024-06-27 | 3.080 | 3.080 | 3.010 | 3.060 | 3.034 | 858 |
| 2024-06-26 | 3.080 | 3.080 | 3.040 | 3.080 | 3.054 | 2,344 |
| 2024-06-25 | 3.070 | 3.070 | 3.070 | 3.070 | 3.044 | 0 |
| 2024-06-21 | 3.080 | 3.100 | 3.060 | 3.070 | 3.044 | 1,101 |
| 2024-06-20 | 3.060 | 3.100 | 3.050 | 3.100 | 3.073 | 10,240 |
| 2024-06-19 | 3.130 | 3.140 | 3.090 | 3.100 | 3.073 | 6,883 |
| 2024-06-18 | 3.130 | 3.130 | 3.040 | 3.060 | 3.034 | 3,024 |
| 2024-06-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.073 | 350 |
| 2024-06-14 | 3.100 | 3.110 | 3.060 | 3.110 | 3.083 | 1,713 |
| 2024-06-13 | 3.110 | 3.150 | 3.110 | 3.130 | 3.103 | 1,600 |
| 2024-06-12 | 3.150 | 3.170 | 3.150 | 3.160 | 3.133 | 7,500 |
| 2024-06-11 | 3.100 | 3.150 | 3.100 | 3.150 | 3.123 | 205 |
| 2024-06-10 | 3.100 | 3.160 | 3.060 | 3.160 | 3.133 | 1,632 |
| 2024-06-07 | 3.150 | 3.160 | 3.100 | 3.100 | 3.073 | 1,708 |
| 2024-06-06 | 3.080 | 3.160 | 3.080 | 3.160 | 3.133 | 11,034 |
| 2024-06-05 | 3.060 | 3.100 | 3.040 | 3.080 | 3.054 | 6,352 |
| 2024-06-04 | 3.110 | 3.110 | 3.060 | 3.070 | 3.044 | 6,194 |
| 2024-06-03 | 3.110 | 3.130 | 3.070 | 3.100 | 3.073 | 2,261 |
| 2024-05-31 | 3.100 | 3.140 | 3.100 | 3.100 | 3.073 | 3,345 |
| 2024-05-30 | 3.100 | 3.150 | 3.100 | 3.140 | 3.113 | 1,348 |
| 2024-05-29 | 3.120 | 3.150 | 3.110 | 3.110 | 3.083 | 2,971 |
| 2024-05-28 | 3.170 | 3.190 | 3.120 | 3.120 | 3.093 | 7,727 |
| 2024-05-27 | 3.150 | 3.220 | 3.150 | 3.200 | 3.173 | 2,447 |
| 2024-05-24 | 3.140 | 3.200 | 3.130 | 3.190 | 3.163 | 2,528 |
| 2024-05-23 | 3.200 | 3.200 | 3.150 | 3.160 | 3.133 | 7,592 |
| 2024-05-22 | 3.230 | 3.230 | 3.180 | 3.200 | 3.173 | 5,412 |
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.