Thessaloniki Water Supply & Sewerage Co S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 3.570 | 3.600 | 3.520 | 3.590 | 3.559 | 6,769 |
| 2023-03-02 | 3.510 | 3.570 | 3.500 | 3.560 | 3.529 | 3,060 |
| 2023-03-01 | 3.500 | 3.580 | 3.500 | 3.520 | 3.490 | 10,716 |
| 2023-02-28 | 3.570 | 3.570 | 3.520 | 3.570 | 3.539 | 3,072 |
| 2023-02-24 | 3.590 | 3.590 | 3.520 | 3.520 | 3.490 | 1,462 |
| 2023-02-23 | 3.590 | 3.590 | 3.570 | 3.590 | 3.559 | 230 |
| 2023-02-22 | 3.550 | 3.590 | 3.520 | 3.570 | 3.539 | 6,076 |
| 2023-02-21 | 3.590 | 3.600 | 3.480 | 3.600 | 3.569 | 9,907 |
| 2023-02-20 | 3.590 | 3.600 | 3.580 | 3.590 | 3.559 | 9,131 |
| 2023-02-17 | 3.590 | 3.600 | 3.590 | 3.590 | 3.559 | 3,057 |
| 2023-02-16 | 3.550 | 3.640 | 3.550 | 3.590 | 3.559 | 4,685 |
| 2023-02-15 | 3.640 | 3.660 | 3.560 | 3.600 | 3.569 | 14,140 |
| 2023-02-14 | 3.570 | 3.600 | 3.560 | 3.580 | 3.549 | 8,420 |
| 2023-02-13 | 3.510 | 3.640 | 3.460 | 3.600 | 3.569 | 21,455 |
| 2023-02-10 | 3.600 | 3.600 | 3.510 | 3.550 | 3.520 | 17,941 |
| 2023-02-09 | 3.550 | 3.610 | 3.500 | 3.570 | 3.539 | 20,757 |
| 2023-02-08 | 3.560 | 3.600 | 3.550 | 3.580 | 3.549 | 6,008 |
| 2023-02-07 | 3.570 | 3.600 | 3.530 | 3.540 | 3.510 | 9,679 |
| 2023-02-06 | 3.600 | 3.600 | 3.500 | 3.520 | 3.490 | 5,148 |
| 2023-02-03 | 3.470 | 3.600 | 3.460 | 3.520 | 3.490 | 10,954 |
| 2023-02-02 | 3.550 | 3.550 | 3.490 | 3.490 | 3.460 | 8,190 |
| 2023-02-01 | 3.590 | 3.590 | 3.480 | 3.530 | 3.500 | 8,868 |
| 2023-01-31 | 3.650 | 3.650 | 3.540 | 3.590 | 3.559 | 5,461 |
| 2023-01-30 | 3.580 | 3.640 | 3.520 | 3.550 | 3.520 | 4,535 |
| 2023-01-27 | 3.560 | 3.600 | 3.530 | 3.580 | 3.549 | 9,517 |
| 2023-01-26 | 3.600 | 3.620 | 3.550 | 3.560 | 3.529 | 4,333 |
| 2023-01-25 | 3.530 | 3.620 | 3.520 | 3.560 | 3.529 | 4,647 |
| 2023-01-24 | 3.480 | 3.560 | 3.480 | 3.530 | 3.500 | 7,049 |
| 2023-01-23 | 3.480 | 3.510 | 3.430 | 3.510 | 3.480 | 8,055 |
| 2023-01-20 | 3.500 | 3.500 | 3.490 | 3.500 | 3.470 | 365 |
| 2023-01-19 | 3.440 | 3.480 | 3.390 | 3.480 | 3.450 | 6,115 |
| 2023-01-18 | 3.490 | 3.520 | 3.490 | 3.500 | 3.470 | 2,260 |
| 2023-01-17 | 3.460 | 3.480 | 3.410 | 3.480 | 3.450 | 3,098 |
| 2023-01-16 | 3.440 | 3.460 | 3.420 | 3.460 | 3.430 | 2,997 |
| 2023-01-13 | 3.440 | 3.440 | 3.400 | 3.420 | 3.391 | 2,453 |
| 2023-01-12 | 3.420 | 3.450 | 3.370 | 3.450 | 3.420 | 5,208 |
| 2023-01-11 | 3.440 | 3.440 | 3.380 | 3.430 | 3.401 | 1,592 |
| 2023-01-10 | 3.440 | 3.440 | 3.420 | 3.420 | 3.391 | 1,143 |
| 2023-01-09 | 3.440 | 3.450 | 3.400 | 3.440 | 3.410 | 2,760 |
| 2023-01-05 | 3.390 | 3.430 | 3.380 | 3.430 | 3.401 | 8,149 |
| 2023-01-04 | 3.380 | 3.390 | 3.360 | 3.390 | 3.361 | 1,375 |
| 2023-01-03 | 3.440 | 3.440 | 3.320 | 3.340 | 3.311 | 22,956 |
| 2023-01-02 | 3.370 | 3.390 | 3.340 | 3.390 | 3.361 | 5,668 |
| 2022-12-30 | 3.400 | 3.450 | 3.300 | 3.300 | 3.272 | 20,755 |
| 2022-12-29 | 3.320 | 3.410 | 3.300 | 3.360 | 3.331 | 9,820 |
| 2022-12-28 | 3.380 | 3.400 | 3.350 | 3.360 | 3.331 | 11,608 |
| 2022-12-27 | 3.380 | 3.460 | 3.380 | 3.390 | 3.361 | 2,390 |
| 2022-12-23 | 3.450 | 3.470 | 3.390 | 3.390 | 3.361 | 6,150 |
| 2022-12-22 | 3.510 | 3.510 | 3.410 | 3.420 | 3.391 | 2,919 |
| 2022-12-21 | 3.400 | 3.500 | 3.400 | 3.450 | 3.420 | 1,352 |
| 2022-12-20 | 3.380 | 3.450 | 3.380 | 3.400 | 3.371 | 3,111 |
| 2022-12-19 | 3.460 | 3.470 | 3.450 | 3.450 | 3.420 | 479 |
| 2022-12-16 | 3.380 | 3.440 | 3.380 | 3.410 | 3.381 | 5,333 |
| 2022-12-15 | 3.450 | 3.450 | 3.450 | 3.450 | 3.420 | 102 |
| 2022-12-14 | 3.470 | 3.510 | 3.430 | 3.450 | 3.420 | 4,948 |
| 2022-12-13 | 3.510 | 3.510 | 3.450 | 3.490 | 3.460 | 5,339 |
| 2022-12-12 | 3.520 | 3.570 | 3.500 | 3.500 | 3.470 | 5,953 |
| 2022-12-09 | 3.480 | 3.600 | 3.480 | 3.600 | 3.569 | 37,841 |
| 2022-12-08 | 3.500 | 3.570 | 3.460 | 3.460 | 3.430 | 3,664 |
| 2022-12-07 | 3.490 | 3.490 | 3.450 | 3.470 | 3.440 | 4,450 |
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.