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
2022-09-13	4.450	4.450	4.360	4.400	4.145	6,888
2022-09-12	4.420	4.460	4.390	4.400	4.145	25,933
2022-09-09	4.410	4.420	4.350	4.420	4.164	6,095
2022-09-08	4.380	4.420	4.350	4.410	4.155	4,561
2022-09-07	4.310	4.350	4.290	4.310	4.061	15,426
2022-09-06	4.390	4.390	4.310	4.320	4.070	549
2022-09-05	4.350	4.400	4.300	4.390	4.136	3,701
2022-09-02	4.390	4.390	4.320	4.360	4.108	1,234
2022-09-01	4.390	4.390	4.350	4.350	4.098	681
2022-08-31	4.460	4.460	4.380	4.380	4.127	2,153
2022-08-30	4.390	4.400	4.320	4.390	4.136	4,046
2022-08-29	4.300	4.390	4.270	4.340	4.089	2,219
2022-08-26	4.320	4.380	4.320	4.330	4.080	2,861
2022-08-25	4.370	4.370	4.310	4.320	4.070	2,011
2022-08-24	4.360	4.360	4.300	4.330	4.080	3,405
2022-08-23	4.270	4.380	4.270	4.350	4.098	3,841
2022-08-22	4.310	4.310	4.280	4.290	4.042	8,482
2022-08-19	4.370	4.370	4.300	4.300	4.051	4,566
2022-08-18	4.350	4.350	4.330	4.340	4.089	2,150
2022-08-17	4.360	4.360	4.350	4.350	4.098	2,990
2022-08-16	4.380	4.420	4.360	4.370	4.117	3,452
2022-08-12	4.280	4.380	4.280	4.380	4.127	5,893
2022-08-11	4.360	4.360	4.290	4.300	4.051	7,047
2022-08-10	4.300	4.310	4.260	4.300	4.051	4,674
2022-08-09	4.300	4.340	4.270	4.310	4.061	1,272
2022-08-08	4.350	4.360	4.260	4.270	4.023	3,223
2022-08-05	4.280	4.380	4.270	4.270	4.023	2,075
2022-08-04	4.280	4.350	4.280	4.290	4.042	1,457
2022-08-03	4.300	4.320	4.300	4.300	4.051	2,342
2022-08-02	4.420	4.420	4.300	4.300	4.051	1,806
2022-08-01	4.310	4.420	4.300	4.320	4.070	160
2022-07-29	4.350	4.400	4.350	4.380	4.127	4,500
2022-07-28	4.280	4.360	4.250	4.330	4.080	3,942
2022-07-27	4.300	4.350	4.300	4.310	4.061	1,137
2022-07-26	4.260	4.340	4.260	4.300	4.051	688
2022-07-25	4.300	4.300	4.250	4.250	4.004	530
2022-07-22	4.260	4.320	4.250	4.300	4.051	2,460
2022-07-21	4.250	4.340	4.240	4.340	4.089	619
2022-07-20	4.300	4.360	4.300	4.350	4.098	5,969
2022-07-19	4.260	4.260	4.220	4.230	3.985	2,812
2022-07-18	4.270	4.310	4.270	4.310	4.061	930
2022-07-15	4.280	4.300	4.230	4.260	4.014	1,498
2022-07-14	4.290	4.340	4.210	4.320	4.070	12,808
2022-07-13	4.290	4.290	4.290	4.290	4.042	1,120
2022-07-12	4.220	4.290	4.220	4.280	4.032	2,011
2022-07-11	4.200	4.270	4.190	4.240	3.995	3,283
2022-07-08	4.230	4.270	4.230	4.230	3.985	2,000
2022-07-07	4.250	4.290	4.220	4.270	4.023	733
2022-07-06	4.230	4.260	4.190	4.210	3.966	4,024
2022-07-05	4.300	4.330	4.220	4.220	3.976	1,184
2022-07-04	4.370	4.370	4.200	4.350	4.098	3,242
2022-07-01	4.380	4.380	4.210	4.220	3.976	1,020
2022-06-30	4.220	4.350	4.220	4.350	4.098	70
2022-06-29	4.240	4.380	4.200	4.370	4.117	3,596
2022-06-28	4.300	4.310	4.240	4.270	4.023	2,200
2022-06-27	4.330	4.390	4.240	4.330	4.080	1,578
2022-06-24	4.270	4.360	4.270	4.360	4.108	209
2022-06-23	4.290	4.360	4.290	4.340	4.089	6,164
2022-06-22	4.250	4.300	4.250	4.260	4.014	1,579
2022-06-21	4.260	4.300	4.260	4.300	4.051	1,585

← NewerPage 18 of 21 · 1,243 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.