Thessaloniki Water Supply & Sewerage Co S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.380 | 3.380 | 3.290 | 3.350 | 3.321 | 47,998 |
| 2024-02-14 | 3.390 | 3.400 | 3.330 | 3.330 | 3.301 | 28,427 |
| 2024-02-13 | 3.300 | 3.450 | 3.300 | 3.390 | 3.361 | 41,505 |
| 2024-02-12 | 3.270 | 3.360 | 3.250 | 3.310 | 3.282 | 33,194 |
| 2024-02-09 | 3.300 | 3.300 | 3.260 | 3.270 | 3.242 | 17,476 |
| 2024-02-08 | 3.230 | 3.300 | 3.220 | 3.300 | 3.272 | 13,705 |
| 2024-02-07 | 3.220 | 3.270 | 3.220 | 3.250 | 3.222 | 1,315 |
| 2024-02-06 | 3.240 | 3.270 | 3.230 | 3.260 | 3.232 | 24,334 |
| 2024-02-05 | 3.290 | 3.300 | 3.220 | 3.280 | 3.252 | 2,210 |
| 2024-02-02 | 3.260 | 3.300 | 3.240 | 3.290 | 3.262 | 3,188 |
| 2024-02-01 | 3.260 | 3.290 | 3.240 | 3.260 | 3.232 | 4,670 |
| 2024-01-31 | 3.370 | 3.370 | 3.280 | 3.290 | 3.262 | 13,437 |
| 2024-01-30 | 3.370 | 3.380 | 3.370 | 3.370 | 3.341 | 452 |
| 2024-01-29 | 3.330 | 3.380 | 3.310 | 3.310 | 3.282 | 13,797 |
| 2024-01-26 | 3.400 | 3.400 | 3.300 | 3.390 | 3.361 | 2,717 |
| 2024-01-25 | 3.360 | 3.400 | 3.320 | 3.390 | 3.361 | 2,216 |
| 2024-01-24 | 3.450 | 3.450 | 3.400 | 3.400 | 3.371 | 1,468 |
| 2024-01-23 | 3.430 | 3.430 | 3.400 | 3.400 | 3.371 | 1,060 |
| 2024-01-22 | 3.340 | 3.410 | 3.340 | 3.400 | 3.371 | 1,875 |
| 2024-01-19 | 3.400 | 3.400 | 3.340 | 3.380 | 3.351 | 1,872 |
| 2024-01-18 | 3.340 | 3.410 | 3.330 | 3.370 | 3.341 | 801 |
| 2024-01-17 | 3.390 | 3.390 | 3.310 | 3.330 | 3.301 | 5,808 |
| 2024-01-16 | 3.400 | 3.440 | 3.390 | 3.390 | 3.361 | 503 |
| 2024-01-15 | 3.470 | 3.540 | 3.460 | 3.490 | 3.460 | 1,535 |
| 2024-01-12 | 3.410 | 3.460 | 3.410 | 3.460 | 3.430 | 1,976 |
| 2024-01-11 | 3.440 | 3.580 | 3.440 | 3.460 | 3.430 | 13,097 |
| 2024-01-10 | 3.450 | 3.500 | 3.420 | 3.490 | 3.460 | 19,099 |
| 2024-01-09 | 3.470 | 3.500 | 3.350 | 3.500 | 3.470 | 14,153 |
| 2024-01-08 | 3.350 | 3.410 | 3.350 | 3.400 | 3.371 | 6,765 |
| 2024-01-05 | 3.390 | 3.400 | 3.340 | 3.390 | 3.361 | 9,861 |
| 2024-01-04 | 3.430 | 3.430 | 3.430 | 3.430 | 3.401 | 0 |
| 2024-01-03 | 3.450 | 3.480 | 3.420 | 3.430 | 3.401 | 1,516 |
| 2024-01-02 | 3.320 | 3.500 | 3.320 | 3.480 | 3.450 | 27,805 |
| 2023-12-29 | 3.310 | 3.450 | 3.300 | 3.400 | 3.371 | 4,020 |
| 2023-12-28 | 3.380 | 3.430 | 3.320 | 3.320 | 3.292 | 10,550 |
| 2023-12-27 | 3.290 | 3.410 | 3.280 | 3.410 | 3.381 | 39,490 |
| 2023-12-22 | 3.220 | 3.270 | 3.200 | 3.210 | 3.182 | 3,171 |
| 2023-12-21 | 3.200 | 3.350 | 3.190 | 3.300 | 3.272 | 7,592 |
| 2023-12-20 | 3.220 | 3.260 | 3.180 | 3.250 | 3.222 | 3,329 |
| 2023-12-19 | 3.260 | 3.270 | 3.220 | 3.260 | 3.232 | 1,047 |
| 2023-12-18 | 3.240 | 3.280 | 3.200 | 3.260 | 3.232 | 3,348 |
| 2023-12-15 | 3.330 | 3.360 | 3.280 | 3.280 | 3.252 | 1,061 |
| 2023-12-14 | 3.360 | 3.420 | 3.300 | 3.400 | 3.371 | 21,252 |
| 2023-12-13 | 3.270 | 3.360 | 3.270 | 3.340 | 3.311 | 13,866 |
| 2023-12-12 | 3.250 | 3.280 | 3.220 | 3.280 | 3.252 | 7,066 |
| 2023-12-11 | 3.300 | 3.300 | 3.250 | 3.270 | 3.242 | 3,160 |
| 2023-12-08 | 3.290 | 3.300 | 3.220 | 3.280 | 3.252 | 1,120 |
| 2023-12-07 | 3.250 | 3.290 | 3.250 | 3.260 | 3.232 | 5,202 |
| 2023-12-06 | 3.220 | 3.260 | 3.180 | 3.250 | 3.222 | 10,350 |
| 2023-12-05 | 3.220 | 3.280 | 3.140 | 3.230 | 3.202 | 10,315 |
| 2023-12-04 | 3.300 | 3.320 | 3.190 | 3.240 | 3.212 | 11,712 |
| 2023-12-01 | 3.310 | 3.320 | 3.220 | 3.300 | 3.272 | 4,885 |
| 2023-11-30 | 3.250 | 3.330 | 3.250 | 3.300 | 3.272 | 1,190 |
| 2023-11-29 | 3.240 | 3.360 | 3.220 | 3.220 | 3.192 | 6,660 |
| 2023-11-28 | 3.200 | 3.250 | 3.200 | 3.240 | 3.212 | 6,658 |
| 2023-11-27 | 3.190 | 3.220 | 3.140 | 3.140 | 3.113 | 2,103 |
| 2023-11-24 | 3.180 | 3.190 | 3.120 | 3.130 | 3.103 | 1,718 |
| 2023-11-23 | 3.100 | 3.170 | 3.060 | 3.170 | 3.143 | 4,315 |
| 2023-11-22 | 3.050 | 3.130 | 3.050 | 3.130 | 3.103 | 4,459 |
| 2023-11-21 | 3.140 | 3.140 | 3.110 | 3.120 | 3.093 | 2,010 |
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.