Thessaloniki Water Supply & Sewerage Co S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 3.200 | 3.250 | 3.200 | 3.230 | 3.202 | 7,439 |
| 2024-05-20 | 3.220 | 3.250 | 3.210 | 3.230 | 3.202 | 862 |
| 2024-05-17 | 3.230 | 3.260 | 3.200 | 3.250 | 3.222 | 14,169 |
| 2024-05-16 | 3.270 | 3.280 | 3.230 | 3.280 | 3.252 | 5,240 |
| 2024-05-15 | 3.220 | 3.280 | 3.220 | 3.270 | 3.242 | 2,559 |
| 2024-05-14 | 3.210 | 3.230 | 3.180 | 3.220 | 3.192 | 8,287 |
| 2024-05-13 | 3.250 | 3.310 | 3.230 | 3.230 | 3.202 | 1,781 |
| 2024-05-10 | 3.280 | 3.300 | 3.200 | 3.290 | 3.262 | 10,966 |
| 2024-05-09 | 3.200 | 3.260 | 3.180 | 3.220 | 3.192 | 2,397 |
| 2024-05-08 | 3.230 | 3.260 | 3.170 | 3.180 | 3.153 | 23,024 |
| 2024-05-02 | 3.280 | 3.280 | 3.190 | 3.200 | 3.173 | 1,586 |
| 2024-04-30 | 3.250 | 3.300 | 3.200 | 3.230 | 3.202 | 17,115 |
| 2024-04-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.222 | 0 |
| 2024-04-26 | 3.260 | 3.260 | 3.200 | 3.250 | 3.222 | 2,593 |
| 2024-04-25 | 3.280 | 3.290 | 3.210 | 3.220 | 3.192 | 1,359 |
| 2024-04-24 | 3.220 | 3.270 | 3.220 | 3.250 | 3.222 | 7,790 |
| 2024-04-23 | 3.310 | 3.320 | 3.240 | 3.270 | 3.242 | 3,503 |
| 2024-04-22 | 3.270 | 3.280 | 3.190 | 3.270 | 3.242 | 2,658 |
| 2024-04-19 | 3.210 | 3.270 | 3.180 | 3.180 | 3.153 | 7,968 |
| 2024-04-18 | 3.200 | 3.220 | 3.170 | 3.200 | 3.173 | 2,638 |
| 2024-04-17 | 3.200 | 3.200 | 3.150 | 3.200 | 3.173 | 2,386 |
| 2024-04-16 | 3.210 | 3.300 | 3.200 | 3.200 | 3.173 | 3,414 |
| 2024-04-15 | 3.250 | 3.300 | 3.240 | 3.280 | 3.252 | 4,259 |
| 2024-04-12 | 3.350 | 3.400 | 3.260 | 3.330 | 3.301 | 5,552 |
| 2024-04-11 | 3.350 | 3.390 | 3.330 | 3.330 | 3.301 | 12,452 |
| 2024-04-10 | 3.310 | 3.390 | 3.300 | 3.390 | 3.361 | 8,154 |
| 2024-04-09 | 3.430 | 3.430 | 3.330 | 3.380 | 3.351 | 5,128 |
| 2024-04-08 | 3.420 | 3.420 | 3.400 | 3.410 | 3.381 | 135 |
| 2024-04-05 | 3.400 | 3.400 | 3.330 | 3.390 | 3.361 | 10,138 |
| 2024-04-04 | 3.320 | 3.390 | 3.280 | 3.390 | 3.361 | 2,733 |
| 2024-04-03 | 3.350 | 3.350 | 3.290 | 3.290 | 3.262 | 7,919 |
| 2024-04-02 | 3.460 | 3.490 | 3.320 | 3.320 | 3.292 | 13,547 |
| 2024-03-28 | 3.460 | 3.470 | 3.380 | 3.460 | 3.430 | 6,266 |
| 2024-03-27 | 3.500 | 3.500 | 3.440 | 3.440 | 3.410 | 1,444 |
| 2024-03-26 | 3.500 | 3.520 | 3.470 | 3.500 | 3.470 | 9,365 |
| 2024-03-22 | 3.440 | 3.500 | 3.440 | 3.470 | 3.440 | 44,183 |
| 2024-03-21 | 3.360 | 3.480 | 3.360 | 3.400 | 3.371 | 25,776 |
| 2024-03-20 | 3.410 | 3.440 | 3.400 | 3.440 | 3.410 | 1,220 |
| 2024-03-19 | 3.420 | 3.430 | 3.420 | 3.420 | 3.391 | 115 |
| 2024-03-15 | 3.400 | 3.440 | 3.400 | 3.430 | 3.401 | 352 |
| 2024-03-14 | 3.380 | 3.440 | 3.370 | 3.390 | 3.361 | 1,900 |
| 2024-03-13 | 3.390 | 3.440 | 3.350 | 3.440 | 3.410 | 1,599 |
| 2024-03-12 | 3.490 | 3.490 | 3.400 | 3.440 | 3.410 | 1,510 |
| 2024-03-11 | 3.480 | 3.480 | 3.380 | 3.440 | 3.410 | 1,953 |
| 2024-03-08 | 3.480 | 3.480 | 3.430 | 3.440 | 3.410 | 3,487 |
| 2024-03-07 | 3.500 | 3.500 | 3.380 | 3.380 | 3.351 | 13,755 |
| 2024-03-06 | 3.480 | 3.510 | 3.440 | 3.480 | 3.450 | 7,561 |
| 2024-03-05 | 3.370 | 3.510 | 3.350 | 3.480 | 3.450 | 30,157 |
| 2024-03-04 | 3.340 | 3.360 | 3.300 | 3.360 | 3.331 | 5,112 |
| 2024-03-01 | 3.310 | 3.340 | 3.300 | 3.330 | 3.301 | 2,822 |
| 2024-02-29 | 3.290 | 3.310 | 3.260 | 3.310 | 3.282 | 4,245 |
| 2024-02-28 | 3.330 | 3.330 | 3.240 | 3.310 | 3.282 | 2,033 |
| 2024-02-27 | 3.260 | 3.350 | 3.260 | 3.320 | 3.292 | 3,900 |
| 2024-02-26 | 3.300 | 3.300 | 3.270 | 3.280 | 3.252 | 3,281 |
| 2024-02-23 | 3.270 | 3.320 | 3.240 | 3.320 | 3.292 | 5,999 |
| 2024-02-22 | 3.340 | 3.340 | 3.270 | 3.280 | 3.252 | 13,093 |
| 2024-02-21 | 3.310 | 3.370 | 3.310 | 3.340 | 3.311 | 3,785 |
| 2024-02-20 | 3.330 | 3.330 | 3.250 | 3.300 | 3.272 | 10,162 |
| 2024-02-19 | 3.360 | 3.360 | 3.280 | 3.300 | 3.272 | 11,493 |
| 2024-02-16 | 3.370 | 3.370 | 3.300 | 3.310 | 3.282 | 2,712 |
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.