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
2026-07-24	4.435	4.605	4.435	4.510	4.510	18,850
2026-07-23	4.690	4.740	4.425	4.465	4.465	83,619
2026-07-22	4.925	4.925	4.680	4.740	4.740	30,882
2026-07-21	4.950	4.950	4.860	4.925	4.925	18,369
2026-07-20	4.850	4.970	4.750	4.950	4.950	36,913
2026-07-17	4.950	4.970	4.780	4.820	4.820	68,258
2026-07-16	5.090	5.090	4.920	4.950	4.950	45,191
2026-07-15	5.110	5.150	5.020	5.020	5.020	20,005
2026-07-14	5.210	5.210	5.120	5.150	5.150	18,988
2026-07-13	5.140	5.210	5.110	5.210	5.210	61,744
2026-07-10	5.050	5.110	5.000	5.100	5.100	58,382
2026-07-09	4.995	5.170	4.905	5.000	5.000	126,218
2026-07-08	5.000	5.160	4.890	4.935	4.935	141,099
2026-07-07	4.820	5.080	4.820	5.000	5.000	148,691
2026-07-06	4.580	4.830	4.580	4.830	4.830	165,675
2026-07-03	4.600	4.600	4.520	4.530	4.530	24,105
2026-07-02	4.530	4.600	4.530	4.590	4.590	36,186
2026-07-01	4.500	4.570	4.495	4.525	4.525	30,049
2026-06-30	4.520	4.520	4.470	4.500	4.500	15,437
2026-06-29	4.505	4.525	4.490	4.525	4.525	21,849
2026-06-26	4.445	4.575	4.400	4.525	4.525	30,599
2026-06-25	4.400	4.500	4.395	4.460	4.460	36,713
2026-06-24	4.340	4.470	4.340	4.410	4.410	16,741
2026-06-23	4.460	4.460	4.400	4.405	4.405	12,112
2026-06-22	4.425	4.470	4.410	4.455	4.455	28,154
2026-06-19	4.375	4.440	4.375	4.425	4.425	15,717
2026-06-18	4.330	4.380	4.325	4.370	4.370	10,499
2026-06-17	4.290	4.390	4.290	4.320	4.320	22,050
2026-06-16	4.335	4.335	4.280	4.290	4.290	8,122
2026-06-15	4.225	4.340	4.225	4.300	4.300	50,378
2026-06-12	4.205	4.335	4.205	4.220	4.220	21,096
2026-06-11	4.230	4.235	4.140	4.190	4.190	13,495
2026-06-10	4.210	4.260	4.200	4.230	4.230	12,444
2026-06-09	4.240	4.270	4.240	4.265	4.265	8,656
2026-06-08	4.340	4.340	4.235	4.240	4.240	27,289
2026-06-05	4.330	4.390	4.325	4.340	4.340	25,598
2026-06-04	4.450	4.450	4.320	4.330	4.330	35,703
2026-06-03	4.460	4.480	4.370	4.400	4.400	28,047
2026-06-02	4.480	4.500	4.400	4.465	4.465	29,835
2026-05-29	4.410	4.470	4.390	4.430	4.430	24,857
2026-05-28	4.430	4.440	4.385	4.390	4.390	32,397
2026-05-27	4.420	4.485	4.410	4.435	4.435	122,376
2026-05-26	4.230	4.460	4.175	4.365	4.365	134,293
2026-05-25	4.220	4.230	4.175	4.230	4.230	15,173
2026-05-22	4.235	4.235	4.170	4.180	4.180	21,441
2026-05-21	4.220	4.275	4.180	4.255	4.255	12,201
2026-05-20	4.245	4.275	4.220	4.220	4.220	8,542
2026-05-19	4.220	4.280	4.120	4.245	4.245	27,523
2026-05-18	4.300	4.330	4.260	4.270	4.270	11,907
2026-05-15	4.350	4.350	4.240	4.305	4.305	31,419
2026-05-14	4.285	4.380	4.255	4.305	4.305	49,904
2026-05-13	4.300	4.300	4.220	4.280	4.280	42,072
2026-05-12	4.350	4.350	4.250	4.295	4.295	15,274
2026-05-11	4.290	4.345	4.270	4.320	4.320	61,896
2026-05-08	4.265	4.290	4.230	4.250	4.250	35,544
2026-05-07	4.300	4.320	4.240	4.275	4.275	128,155
2026-05-06	4.150	4.290	4.150	4.290	4.290	150,062
2026-05-05	4.100	4.100	4.060	4.090	4.090	21,002
2026-05-04	4.135	4.160	4.070	4.070	4.070	53,396
2026-04-30	3.930	4.140	3.930	4.095	4.095	202,623

← NewerPage 2 of 3 · 128 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.