Thessaloniki Water Supply & Sewerage Co S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 3.610 | 3.610 | 3.560 | 3.610 | 3.579 | 7,580 |
| 2023-08-28 | 3.570 | 3.630 | 3.540 | 3.610 | 3.579 | 7,997 |
| 2023-08-25 | 3.610 | 3.610 | 3.580 | 3.600 | 3.569 | 6,820 |
| 2023-08-24 | 3.570 | 3.630 | 3.570 | 3.630 | 3.599 | 1,002 |
| 2023-08-23 | 3.640 | 3.640 | 3.560 | 3.570 | 3.539 | 5,333 |
| 2023-08-22 | 3.610 | 3.650 | 3.580 | 3.630 | 3.599 | 4,909 |
| 2023-08-21 | 3.600 | 3.640 | 3.530 | 3.580 | 3.549 | 6,189 |
| 2023-08-18 | 3.660 | 3.660 | 3.530 | 3.590 | 3.559 | 13,773 |
| 2023-08-17 | 3.630 | 3.700 | 3.630 | 3.690 | 3.658 | 1,979 |
| 2023-08-16 | 3.650 | 3.680 | 3.650 | 3.680 | 3.648 | 1,781 |
| 2023-08-14 | 3.670 | 3.690 | 3.640 | 3.680 | 3.648 | 2,591 |
| 2023-08-11 | 3.700 | 3.700 | 3.680 | 3.690 | 3.658 | 2,670 |
| 2023-08-10 | 3.700 | 3.720 | 3.670 | 3.720 | 3.688 | 4,405 |
| 2023-08-09 | 3.690 | 3.750 | 3.690 | 3.700 | 3.668 | 4,015 |
| 2023-08-08 | 3.800 | 3.800 | 3.690 | 3.690 | 3.658 | 6,301 |
| 2023-08-07 | 3.760 | 3.760 | 3.740 | 3.750 | 3.718 | 5,333 |
| 2023-08-04 | 3.700 | 3.780 | 3.700 | 3.740 | 3.708 | 8,073 |
| 2023-08-03 | 3.760 | 3.760 | 3.670 | 3.710 | 3.678 | 9,810 |
| 2023-08-02 | 3.750 | 3.840 | 3.700 | 3.740 | 3.708 | 8,468 |
| 2023-08-01 | 3.900 | 3.910 | 3.810 | 3.810 | 3.777 | 4,885 |
| 2023-07-31 | 3.860 | 3.910 | 3.830 | 3.840 | 3.807 | 9,864 |
| 2023-07-28 | 3.800 | 3.920 | 3.800 | 3.860 | 3.827 | 21,331 |
| 2023-07-27 | 3.750 | 3.800 | 3.700 | 3.800 | 3.767 | 8,904 |
| 2023-07-26 | 3.800 | 3.800 | 3.750 | 3.800 | 3.767 | 675 |
| 2023-07-25 | 3.790 | 3.880 | 3.740 | 3.790 | 3.757 | 18,734 |
| 2023-07-24 | 3.730 | 3.850 | 3.720 | 3.790 | 3.757 | 6,217 |
| 2023-07-21 | 3.740 | 3.790 | 3.740 | 3.790 | 3.757 | 11,156 |
| 2023-07-20 | 3.860 | 3.860 | 3.720 | 3.790 | 3.757 | 8,980 |
| 2023-07-19 | 3.730 | 3.790 | 3.730 | 3.770 | 3.738 | 3,151 |
| 2023-07-18 | 3.760 | 3.800 | 3.720 | 3.790 | 3.757 | 4,705 |
| 2023-07-17 | 3.730 | 3.800 | 3.730 | 3.770 | 3.738 | 1,496 |
| 2023-07-14 | 3.830 | 3.870 | 3.730 | 3.730 | 3.698 | 3,878 |
| 2023-07-13 | 3.820 | 3.820 | 3.770 | 3.820 | 3.787 | 3,734 |
| 2023-07-12 | 3.720 | 3.850 | 3.710 | 3.820 | 3.787 | 4,331 |
| 2023-07-11 | 3.750 | 3.790 | 3.670 | 3.770 | 3.738 | 5,901 |
| 2023-07-10 | 3.690 | 3.700 | 3.690 | 3.690 | 3.658 | 2,003 |
| 2023-07-07 | 3.780 | 3.850 | 3.680 | 3.690 | 3.658 | 17,848 |
| 2023-07-06 | 3.770 | 3.790 | 3.700 | 3.720 | 3.688 | 10,362 |
| 2023-07-05 | 3.870 | 3.900 | 3.740 | 3.760 | 3.728 | 11,211 |
| 2023-07-04 | 3.750 | 3.850 | 3.750 | 3.850 | 3.817 | 18,456 |
| 2023-07-03 | 3.810 | 3.830 | 3.720 | 3.750 | 3.718 | 24,624 |
| 2023-06-30 | 3.640 | 3.870 | 3.610 | 3.830 | 3.797 | 49,141 |
| 2023-06-29 | 3.540 | 3.600 | 3.510 | 3.600 | 3.569 | 3,141 |
| 2023-06-28 | 3.540 | 3.540 | 3.490 | 3.500 | 3.470 | 12,743 |
| 2023-06-27 | 3.550 | 3.580 | 3.500 | 3.570 | 3.539 | 2,953 |
| 2023-06-26 | 3.630 | 3.720 | 3.540 | 3.580 | 3.549 | 6,031 |
| 2023-06-23 | 3.590 | 3.650 | 3.560 | 3.630 | 3.599 | 10,517 |
| 2023-06-22 | 3.620 | 3.660 | 3.600 | 3.640 | 3.609 | 5,123 |
| 2023-06-21 | 3.650 | 3.730 | 3.630 | 3.660 | 3.629 | 4,501 |
| 2023-06-20 | 3.760 | 3.760 | 3.650 | 3.650 | 3.619 | 4,606 |
| 2023-06-19 | 3.780 | 3.780 | 3.700 | 3.700 | 3.668 | 12,075 |
| 2023-06-16 | 3.720 | 3.780 | 3.700 | 3.720 | 3.688 | 20,241 |
| 2023-06-15 | 3.680 | 3.780 | 3.670 | 3.760 | 3.728 | 4,706 |
| 2023-06-14 | 3.750 | 3.760 | 3.700 | 3.710 | 3.678 | 9,636 |
| 2023-06-13 | 3.670 | 3.740 | 3.660 | 3.730 | 3.698 | 7,467 |
| 2023-06-12 | 3.670 | 3.720 | 3.670 | 3.670 | 3.638 | 11,980 |
| 2023-06-09 | 3.580 | 3.650 | 3.570 | 3.650 | 3.619 | 40,898 |
| 2023-06-08 | 3.570 | 3.580 | 3.500 | 3.570 | 3.539 | 7,800 |
| 2023-06-07 | 3.430 | 3.540 | 3.420 | 3.540 | 3.510 | 34,406 |
| 2023-06-06 | 3.440 | 3.460 | 3.400 | 3.430 | 3.401 | 37,145 |
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.