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
2023-11-21	3.140	3.140	3.110	3.120	3.093	2,010
2023-11-20	3.080	3.140	3.080	3.140	3.113	10,330
2023-11-17	3.070	3.090	3.050	3.050	3.024	2,713
2023-11-16	3.000	3.050	3.000	3.020	2.994	3,787
2023-11-15	3.060	3.060	2.970	2.980	2.954	3,354
2023-11-14	2.980	3.050	2.960	3.050	3.024	7,373
2023-11-13	3.000	3.000	2.980	3.000	2.974	6,346
2023-11-10	3.010	3.010	2.970	3.000	2.974	2,480
2023-11-09	3.000	3.030	2.980	3.020	2.994	230
2023-11-08	3.010	3.010	2.990	3.000	2.974	4,450
2023-11-07	3.060	3.070	3.000	3.030	3.004	3,126
2023-11-06	3.030	3.060	3.010	3.060	3.034	977
2023-11-03	3.080	3.090	3.040	3.050	3.024	1,545
2023-11-02	3.050	3.090	3.010	3.080	3.054	3,797
2023-11-01	3.010	3.080	2.980	3.050	3.024	2,259
2023-10-31	3.070	3.070	3.000	3.050	3.024	3,795
2023-10-30	2.990	3.060	2.960	3.000	2.974	3,118
2023-10-27	3.050	3.070	2.980	3.030	3.004	893
2023-10-26	2.990	3.000	2.920	2.990	2.964	5,954
2023-10-25	3.040	3.060	3.000	3.040	3.014	1,298
2023-10-24	3.000	3.040	2.980	3.040	3.014	5,375
2023-10-23	3.040	3.040	2.950	2.950	2.925	1,998
2023-10-20	2.940	2.990	2.930	2.930	2.905	10,352
2023-10-19	3.000	3.030	2.920	2.960	2.935	11,689
2023-10-18	3.040	3.060	2.970	3.060	3.034	6,706
2023-10-17	3.000	3.080	2.990	3.080	3.054	6,540
2023-10-16	3.000	3.060	2.950	3.020	2.994	1,777
2023-10-13	3.000	3.050	2.990	3.030	3.004	4,330
2023-10-12	3.050	3.100	3.000	3.060	3.034	8,202
2023-10-11	3.060	3.060	2.950	3.020	2.994	2,265
2023-10-10	3.050	3.050	2.980	3.000	2.974	17,239
2023-10-09	3.020	3.050	2.970	2.990	2.964	21,734
2023-10-06	3.070	3.120	3.030	3.090	3.063	4,155
2023-10-05	3.120	3.120	3.040	3.060	3.034	3,824
2023-10-04	3.180	3.180	3.020	3.130	3.103	3,954
2023-10-03	3.190	3.190	3.060	3.090	3.063	14,676
2023-10-02	3.200	3.200	3.140	3.160	3.133	8,063
2023-09-29	3.220	3.300	3.160	3.250	3.222	3,875
2023-09-28	3.250	3.250	3.160	3.220	3.192	21,133
2023-09-27	3.250	3.300	3.230	3.230	3.202	4,824
2023-09-26	3.210	3.280	3.180	3.260	3.232	16,492
2023-09-25	3.280	3.280	3.240	3.250	3.222	630
2023-09-22	3.300	3.350	3.270	3.270	3.242	3,037
2023-09-21	3.240	3.310	3.190	3.310	3.282	7,800
2023-09-20	3.230	3.290	3.200	3.240	3.212	8,080
2023-09-19	3.310	3.310	3.240	3.290	3.262	4,321
2023-09-18	3.370	3.370	3.270	3.310	3.282	2,440
2023-09-15	3.290	3.320	3.240	3.320	3.292	10,287
2023-09-14	3.300	3.320	3.250	3.250	3.222	10,158
2023-09-13	3.340	3.340	3.280	3.300	3.272	5,059
2023-09-12	3.330	3.380	3.300	3.300	3.272	11,607
2023-09-11	3.360	3.360	3.340	3.360	3.331	2,275
2023-09-08	3.300	3.370	3.260	3.350	3.321	5,249
2023-09-07	3.350	3.360	3.240	3.300	3.272	23,352
2023-09-06	3.400	3.400	3.300	3.330	3.301	29,916
2023-09-05	3.500	3.540	3.300	3.380	3.351	153,512
2023-09-04	3.580	3.580	3.510	3.510	3.480	4,529
2023-09-01	3.600	3.620	3.540	3.580	3.549	2,363
2023-08-31	3.590	3.600	3.560	3.590	3.559	4,933
2023-08-30	3.600	3.630	3.570	3.600	3.569	7,562

← NewerPage 13 of 21 · 1,246 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.