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
2023-06-02	3.420	3.450	3.410	3.410	3.381	17,724
2023-06-01	3.440	3.480	3.400	3.440	3.410	26,201
2023-05-31	3.450	3.480	3.410	3.440	3.410	20,175
2023-05-30	3.450	3.470	3.400	3.450	3.420	15,357
2023-05-29	3.430	3.450	3.400	3.430	3.401	24,620
2023-05-26	3.400	3.480	3.390	3.400	3.371	38,209
2023-05-25	3.380	3.420	3.380	3.380	3.351	16,905
2023-05-24	3.430	3.430	3.360	3.400	3.371	5,892
2023-05-23	3.400	3.440	3.370	3.400	3.371	23,693
2023-05-22	3.400	3.420	3.350	3.370	3.341	50,117
2023-05-19	3.280	3.350	3.270	3.350	3.321	1,492
2023-05-18	3.280	3.280	3.280	3.280	3.252	937
2023-05-17	3.310	3.330	3.280	3.280	3.252	6,288
2023-05-16	3.270	3.350	3.270	3.350	3.321	3,358
2023-05-15	3.270	3.300	3.250	3.260	3.232	17,997
2023-05-12	3.310	3.320	3.300	3.300	3.272	190
2023-05-11	3.280	3.350	3.260	3.260	3.232	3,104
2023-05-10	3.330	3.340	3.220	3.280	3.252	4,563
2023-05-09	3.290	3.300	3.260	3.260	3.232	7,741
2023-05-08	3.290	3.300	3.230	3.290	3.262	7,415
2023-05-05	3.250	3.340	3.250	3.290	3.262	2,379
2023-05-04	3.250	3.300	3.210	3.260	3.232	8,225
2023-05-03	3.320	3.320	3.240	3.250	3.222	8,419
2023-05-02	3.340	3.340	3.240	3.280	3.252	9,635
2023-04-28	3.260	3.320	3.260	3.300	3.272	6,122
2023-04-27	3.330	3.350	3.260	3.290	3.262	12,750
2023-04-26	3.330	3.360	3.300	3.350	3.321	8,082
2023-04-25	3.380	3.390	3.340	3.340	3.311	9,588
2023-04-24	3.460	3.460	3.360	3.390	3.361	22,671
2023-04-21	3.380	3.400	3.340	3.400	3.371	13,115
2023-04-20	3.380	3.400	3.370	3.400	3.371	2,119
2023-04-19	3.400	3.440	3.380	3.390	3.361	3,876
2023-04-18	3.460	3.460	3.400	3.400	3.371	5,520
2023-04-13	3.400	3.470	3.400	3.450	3.420	3,095
2023-04-12	3.390	3.400	3.350	3.380	3.351	6,434
2023-04-11	3.420	3.420	3.360	3.400	3.371	9,770
2023-04-06	3.410	3.430	3.370	3.430	3.401	6,815
2023-04-05	3.380	3.400	3.360	3.400	3.371	742
2023-04-04	3.400	3.420	3.380	3.380	3.351	9,320
2023-04-03	3.380	3.400	3.350	3.400	3.371	18,170
2023-03-31	3.410	3.420	3.360	3.360	3.331	18,182
2023-03-30	3.420	3.430	3.350	3.400	3.371	16,653
2023-03-29	3.370	3.430	3.330	3.400	3.371	7,030
2023-03-28	3.320	3.370	3.320	3.370	3.341	3,298
2023-03-27	3.400	3.400	3.340	3.340	3.311	11,697
2023-03-24	3.410	3.450	3.400	3.400	3.371	9,188
2023-03-23	3.400	3.400	3.390	3.400	3.371	7,262
2023-03-22	3.400	3.440	3.380	3.400	3.371	9,431
2023-03-21	3.400	3.400	3.340	3.380	3.351	9,895
2023-03-20	3.360	3.400	3.300	3.320	3.292	8,961
2023-03-17	3.370	3.400	3.300	3.360	3.331	14,959
2023-03-16	3.380	3.480	3.350	3.370	3.341	9,762
2023-03-15	3.450	3.450	3.350	3.370	3.341	9,555
2023-03-14	3.390	3.450	3.390	3.420	3.391	7,109
2023-03-13	3.390	3.420	3.370	3.420	3.391	3,537
2023-03-10	3.470	3.470	3.400	3.400	3.371	8,707
2023-03-09	3.420	3.500	3.420	3.470	3.440	2,109
2023-03-08	3.500	3.500	3.400	3.450	3.420	7,105
2023-03-07	3.490	3.510	3.470	3.490	3.460	5,520
2023-03-06	3.520	3.600	3.480	3.490	3.460	7,060

← NewerPage 15 of 21 · 1,242 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.