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
2022-03-16	4.230	4.280	4.220	4.270	4.023	11,255
2022-03-15	4.160	4.230	4.100	4.160	3.919	70,685
2022-03-14	4.220	4.320	4.220	4.290	4.042	2,817
2022-03-11	4.200	4.250	4.140	4.250	4.004	8,966
2022-03-10	4.220	4.230	4.110	4.200	3.957	12,783
2022-03-09	4.230	4.270	4.100	4.180	3.938	22,328
2022-03-08	4.250	4.250	4.140	4.140	3.901	26,948
2022-03-04	4.300	4.300	4.180	4.300	4.051	10,334
2022-03-03	4.420	4.430	4.320	4.350	4.098	1,489
2022-03-02	4.260	4.400	4.220	4.350	4.098	5,741
2022-03-01	4.450	4.450	4.290	4.340	4.089	9,853
2022-02-28	4.500	4.500	4.340	4.350	4.098	8,120
2022-02-25	4.480	4.540	4.480	4.500	4.240	3,682
2022-02-24	4.450	4.520	4.330	4.390	4.136	22,894
2022-02-23	4.540	4.580	4.500	4.570	4.306	1,842
2022-02-22	4.450	4.560	4.400	4.550	4.287	7,045
2022-02-21	4.500	4.520	4.500	4.520	4.259	3,789
2022-02-18	4.530	4.530	4.480	4.520	4.259	1,242
2022-02-17	4.460	4.510	4.440	4.510	4.249	4,012
2022-02-16	4.520	4.530	4.500	4.510	4.249	1,240
2022-02-15	4.500	4.540	4.460	4.470	4.211	8,942
2022-02-14	4.440	4.530	4.440	4.450	4.193	8,874
2022-02-11	4.540	4.590	4.530	4.540	4.277	3,180
2022-02-10	4.530	4.600	4.530	4.540	4.277	4,167
2022-02-09	4.630	4.640	4.550	4.560	4.296	3,223
2022-02-08	4.550	4.600	4.550	4.600	4.334	601
2022-02-07	4.630	4.650	4.500	4.590	4.325	6,629
2022-02-04	4.640	4.640	4.550	4.620	4.353	11,463
2022-02-03	4.670	4.670	4.640	4.650	4.381	385
2022-02-02	4.600	4.640	4.580	4.640	4.372	1,429
2022-02-01	4.590	4.660	4.570	4.630	4.362	12,986
2022-01-31	4.620	4.640	4.560	4.640	4.372	1,846
2022-01-28	4.570	4.640	4.570	4.640	4.372	2,114
2022-01-27	4.550	4.640	4.550	4.640	4.372	10,149
2022-01-26	4.600	4.670	4.600	4.640	4.372	3,281
2022-01-25	4.670	4.670	4.560	4.600	4.334	1,978
2022-01-24	4.660	4.670	4.560	4.640	4.372	2,059
2022-01-21	4.640	4.690	4.600	4.680	4.409	3,056
2022-01-20	4.700	4.730	4.640	4.640	4.372	16,812
2022-01-19	4.760	4.760	4.650	4.660	4.390	12,253
2022-01-18	4.740	4.750	4.690	4.730	4.456	5,486
2022-01-17	4.750	4.750	4.700	4.740	4.466	2,186
2022-01-14	4.740	4.740	4.690	4.700	4.428	2,839
2022-01-13	4.680	4.750	4.680	4.700	4.428	15,600
2022-01-12	4.600	4.680	4.600	4.680	4.409	10,618
2022-01-11	4.680	4.700	4.600	4.600	4.334	66,680
2022-01-10	4.650	4.700	4.620	4.640	4.372	18,096
2022-01-07	4.530	4.650	4.530	4.650	4.381	2,503
2022-01-05	4.650	4.650	4.550	4.600	4.334	4,750
2022-01-04	4.640	4.680	4.640	4.650	4.381	2,827
2022-01-03	4.650	4.670	4.610	4.650	4.381	397
2021-12-31	4.650	4.650	4.650	4.650	4.381	314
2021-12-30	4.550	4.640	4.550	4.640	4.372	645
2021-12-29	4.600	4.690	4.540	4.540	4.277	3,310
2021-12-28	4.670	4.670	4.500	4.600	4.334	2,234
2021-12-27	4.570	4.590	4.570	4.570	4.306	2,964
2021-12-23	4.540	4.580	4.540	4.570	4.306	1,962
2021-12-22	4.500	4.540	4.480	4.490	4.230	1,290
2021-12-21	4.470	4.570	4.470	4.490	4.230	2,315
2021-12-20	4.500	4.540	4.450	4.530	4.268	3,077

← NewerPage 20 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.