Thessaloniki Water Supply & Sewerage Co S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 3.490 | 3.530 | 3.430 | 3.470 | 3.440 | 5,045 |
| 2022-12-05 | 3.510 | 3.550 | 3.450 | 3.550 | 3.520 | 750 |
| 2022-12-02 | 3.630 | 3.630 | 3.520 | 3.520 | 3.490 | 1,854 |
| 2022-12-01 | 3.590 | 3.620 | 3.550 | 3.550 | 3.520 | 1,573 |
| 2022-11-30 | 3.530 | 3.600 | 3.530 | 3.590 | 3.559 | 875 |
| 2022-11-29 | 3.510 | 3.610 | 3.500 | 3.610 | 3.579 | 4,175 |
| 2022-11-28 | 3.530 | 3.570 | 3.500 | 3.520 | 3.490 | 2,872 |
| 2022-11-25 | 3.540 | 3.580 | 3.520 | 3.520 | 3.490 | 1,786 |
| 2022-11-24 | 3.560 | 3.560 | 3.500 | 3.540 | 3.510 | 10,277 |
| 2022-11-23 | 3.510 | 3.580 | 3.510 | 3.550 | 3.520 | 975 |
| 2022-11-22 | 3.520 | 3.580 | 3.500 | 3.550 | 3.520 | 8,759 |
| 2022-11-21 | 3.520 | 3.560 | 3.520 | 3.540 | 3.510 | 624 |
| 2022-11-18 | 3.530 | 3.550 | 3.520 | 3.540 | 3.510 | 1,245 |
| 2022-11-17 | 3.510 | 3.570 | 3.500 | 3.560 | 3.529 | 1,677 |
| 2022-11-16 | 3.510 | 3.600 | 3.510 | 3.570 | 3.539 | 1,225 |
| 2022-11-15 | 3.510 | 3.600 | 3.500 | 3.600 | 3.569 | 3,634 |
| 2022-11-14 | 3.580 | 3.600 | 3.540 | 3.580 | 3.549 | 2,600 |
| 2022-11-11 | 3.520 | 3.550 | 3.480 | 3.550 | 3.520 | 2,590 |
| 2022-11-10 | 3.440 | 3.520 | 3.440 | 3.520 | 3.490 | 5,476 |
| 2022-11-09 | 3.480 | 3.490 | 3.460 | 3.480 | 3.450 | 4,015 |
| 2022-11-08 | 3.470 | 3.520 | 3.440 | 3.480 | 3.450 | 11,428 |
| 2022-11-07 | 3.450 | 3.450 | 3.360 | 3.440 | 3.410 | 2,627 |
| 2022-11-04 | 3.310 | 3.410 | 3.260 | 3.390 | 3.361 | 6,169 |
| 2022-11-03 | 3.420 | 3.420 | 3.300 | 3.340 | 3.311 | 9,575 |
| 2022-11-02 | 3.370 | 3.420 | 3.360 | 3.380 | 3.351 | 1,453 |
| 2022-11-01 | 3.370 | 3.430 | 3.350 | 3.380 | 3.351 | 4,420 |
| 2022-10-31 | 3.390 | 3.400 | 3.340 | 3.380 | 3.351 | 7,806 |
| 2022-10-27 | 3.380 | 3.410 | 3.330 | 3.390 | 3.361 | 8,913 |
| 2022-10-26 | 3.400 | 3.420 | 3.340 | 3.380 | 3.351 | 12,779 |
| 2022-10-25 | 3.460 | 3.460 | 3.380 | 3.400 | 3.371 | 4,769 |
| 2022-10-24 | 3.380 | 3.420 | 3.350 | 3.420 | 3.391 | 16,906 |
| 2022-10-21 | 3.390 | 3.460 | 3.360 | 3.380 | 3.351 | 14,478 |
| 2022-10-20 | 3.460 | 3.490 | 3.390 | 3.400 | 3.371 | 9,700 |
| 2022-10-19 | 3.460 | 3.490 | 3.430 | 3.460 | 3.430 | 4,333 |
| 2022-10-18 | 3.470 | 3.470 | 3.410 | 3.410 | 3.381 | 8,642 |
| 2022-10-17 | 3.510 | 3.510 | 3.410 | 3.450 | 3.420 | 7,812 |
| 2022-10-14 | 3.460 | 3.500 | 3.460 | 3.490 | 3.460 | 1,796 |
| 2022-10-13 | 3.440 | 3.470 | 3.400 | 3.450 | 3.420 | 2,908 |
| 2022-10-12 | 3.450 | 3.470 | 3.410 | 3.410 | 3.381 | 2,154 |
| 2022-10-11 | 3.470 | 3.470 | 3.390 | 3.440 | 3.410 | 4,591 |
| 2022-10-10 | 3.420 | 3.460 | 3.390 | 3.440 | 3.410 | 8,610 |
| 2022-10-07 | 3.500 | 3.500 | 3.440 | 3.440 | 3.410 | 2,963 |
| 2022-10-06 | 3.500 | 3.540 | 3.450 | 3.450 | 3.420 | 9,803 |
| 2022-10-05 | 3.520 | 3.520 | 3.460 | 3.470 | 3.440 | 14,285 |
| 2022-10-04 | 3.520 | 3.540 | 3.480 | 3.520 | 3.490 | 29,565 |
| 2022-10-03 | 3.550 | 3.550 | 3.440 | 3.500 | 3.470 | 19,937 |
| 2022-09-30 | 3.610 | 3.610 | 3.460 | 3.510 | 3.480 | 63,270 |
| 2022-09-29 | 3.990 | 3.990 | 3.610 | 3.610 | 3.579 | 99,790 |
| 2022-09-28 | 4.000 | 4.190 | 3.900 | 4.010 | 3.976 | 10,345 |
| 2022-09-27 | 4.200 | 4.200 | 4.050 | 4.070 | 4.035 | 8,425 |
| 2022-09-26 | 4.140 | 4.200 | 4.140 | 4.150 | 4.114 | 1,771 |
| 2022-09-23 | 4.190 | 4.210 | 4.160 | 4.170 | 4.134 | 5,797 |
| 2022-09-22 | 4.310 | 4.310 | 4.200 | 4.200 | 4.164 | 4,321 |
| 2022-09-21 | 4.300 | 4.340 | 4.200 | 4.260 | 4.223 | 14,718 |
| 2022-09-20 | 4.210 | 4.300 | 4.190 | 4.300 | 4.263 | 6,285 |
| 2022-09-19 | 4.220 | 4.250 | 4.210 | 4.250 | 4.214 | 3,289 |
| 2022-09-16 | 4.220 | 4.260 | 4.210 | 4.260 | 4.223 | 2,854 |
| 2022-09-15 | 4.250 | 4.350 | 4.240 | 4.260 | 4.223 | 5,460 |
| 2022-09-14 | 4.240 | 4.240 | 4.200 | 4.220 | 4.184 | 13,000 |
| 2022-09-13 | 4.450 | 4.450 | 4.360 | 4.400 | 4.145 | 6,888 |
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.