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
2022-06-17	4.290	4.300	4.220	4.280	4.032	2,382
2022-06-16	4.260	4.310	4.200	4.250	4.004	5,407
2022-06-15	4.280	4.520	4.260	4.260	4.014	14,948
2022-06-14	4.280	4.340	4.230	4.280	4.032	10,365
2022-06-10	4.390	4.390	4.330	4.360	4.108	638
2022-06-09	4.560	4.560	4.400	4.410	4.155	1,181
2022-06-08	4.560	4.560	4.480	4.480	4.221	2,708
2022-06-07	4.460	4.480	4.460	4.460	4.202	1,344
2022-06-06	4.410	4.520	4.410	4.480	4.221	4,439
2022-06-03	4.340	4.410	4.320	4.400	4.145	6,102
2022-06-02	4.430	4.430	4.300	4.320	4.070	3,664
2022-06-01	4.420	4.420	4.320	4.390	4.136	3,632
2022-05-31	4.340	4.400	4.340	4.350	4.098	2,231
2022-05-30	4.360	4.360	4.280	4.360	4.108	581
2022-05-27	4.370	4.370	4.290	4.290	4.042	310
2022-05-26	4.300	4.370	4.260	4.280	4.032	2,632
2022-05-25	4.310	4.310	4.240	4.300	4.051	1,192
2022-05-24	4.220	4.260	4.220	4.240	3.995	1,552
2022-05-23	4.200	4.200	4.200	4.200	3.957	100
2022-05-20	4.330	4.330	4.200	4.240	3.995	1,691
2022-05-19	4.300	4.300	4.180	4.270	4.023	4,879
2022-05-18	4.400	4.400	4.240	4.300	4.051	3,105
2022-05-17	4.300	4.390	4.280	4.300	4.051	4,442
2022-05-16	4.400	4.400	4.180	4.280	4.032	4,483
2022-05-13	4.370	4.380	4.370	4.370	4.117	182
2022-05-12	4.300	4.300	4.220	4.270	4.023	4,521
2022-05-11	4.330	4.360	4.260	4.300	4.051	5,765
2022-05-10	4.350	4.390	4.240	4.300	4.051	5,478
2022-05-09	4.390	4.390	4.280	4.350	4.098	1,476
2022-05-06	4.350	4.420	4.340	4.390	4.136	3,661
2022-05-05	4.440	4.450	4.340	4.450	4.193	2,810
2022-05-04	4.440	4.510	4.350	4.440	4.183	3,991
2022-05-03	4.380	4.390	4.320	4.390	4.136	1,225
2022-04-29	4.520	4.520	4.370	4.440	4.183	443
2022-04-28	4.440	4.600	4.350	4.440	4.183	8,209
2022-04-27	4.350	4.430	4.340	4.370	4.117	951
2022-04-26	4.400	4.500	4.400	4.430	4.174	627
2022-04-21	4.470	4.500	4.440	4.500	4.240	2,608
2022-04-20	4.440	4.500	4.360	4.490	4.230	6,181
2022-04-19	4.430	4.480	4.360	4.440	4.183	6,273
2022-04-14	4.400	4.440	4.400	4.420	4.164	1,869
2022-04-13	4.400	4.410	4.350	4.390	4.136	811
2022-04-12	4.460	4.460	4.380	4.430	4.174	1,492
2022-04-11	4.490	4.490	4.400	4.460	4.202	816
2022-04-08	4.490	4.500	4.370	4.380	4.127	1,727
2022-04-07	4.400	4.470	4.400	4.430	4.174	1,640
2022-04-06	4.440	4.440	4.340	4.420	4.164	1,244
2022-04-05	4.460	4.470	4.340	4.470	4.211	2,440
2022-04-04	4.460	4.460	4.350	4.460	4.202	2,742
2022-04-01	4.340	4.530	4.320	4.480	4.221	20,627
2022-03-31	4.330	4.330	4.300	4.300	4.051	2,610
2022-03-30	4.330	4.350	4.280	4.290	4.042	1,857
2022-03-29	4.250	4.330	4.250	4.330	4.080	4,595
2022-03-28	4.210	4.290	4.200	4.270	4.023	1,859
2022-03-24	4.270	4.270	4.200	4.200	3.957	4,421
2022-03-23	4.310	4.310	4.250	4.250	4.004	2,790
2022-03-22	4.270	4.300	4.230	4.250	4.004	2,185
2022-03-21	4.270	4.300	4.210	4.220	3.976	992
2022-03-18	4.260	4.270	4.230	4.230	3.985	92
2022-03-17	4.270	4.300	4.220	4.220	3.976	2,879

← NewerPage 19 of 21 · 1,246 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.