Thessaloniki Water Supply & Sewerage Co S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 4.600 | 4.600 | 4.550 | 4.570 | 4.306 | 360 |
| 2021-12-16 | 4.570 | 4.630 | 4.570 | 4.630 | 4.362 | 2,005 |
| 2021-12-15 | 4.550 | 4.580 | 4.550 | 4.570 | 4.306 | 1,433 |
| 2021-12-14 | 4.550 | 4.570 | 4.480 | 4.570 | 4.306 | 884 |
| 2021-12-13 | 4.580 | 4.580 | 4.500 | 4.580 | 4.315 | 6,120 |
| 2021-12-10 | 4.550 | 4.570 | 4.550 | 4.560 | 4.296 | 1,732 |
| 2021-12-09 | 4.570 | 4.590 | 4.570 | 4.570 | 4.306 | 598 |
| 2021-12-08 | 4.580 | 4.590 | 4.550 | 4.580 | 4.315 | 619 |
| 2021-12-07 | 4.580 | 4.600 | 4.550 | 4.570 | 4.306 | 1,881 |
| 2021-12-06 | 4.610 | 4.610 | 4.480 | 4.490 | 4.230 | 2,510 |
| 2021-12-03 | 4.590 | 4.600 | 4.480 | 4.510 | 4.249 | 17,973 |
| 2021-12-02 | 4.650 | 4.690 | 4.440 | 4.540 | 4.277 | 7,792 |
| 2021-12-01 | 4.620 | 4.640 | 4.580 | 4.640 | 4.372 | 2,132 |
| 2021-11-30 | 4.590 | 4.640 | 4.580 | 4.610 | 4.343 | 891 |
| 2021-11-29 | 4.590 | 4.600 | 4.560 | 4.590 | 4.325 | 2,806 |
| 2021-11-26 | 4.500 | 4.620 | 4.420 | 4.480 | 4.221 | 16,047 |
| 2021-11-25 | 4.620 | 4.650 | 4.540 | 4.620 | 4.353 | 2,645 |
| 2021-11-24 | 4.620 | 4.640 | 4.530 | 4.600 | 4.334 | 1,362 |
| 2021-11-23 | 4.620 | 4.660 | 4.540 | 4.620 | 4.353 | 5,194 |
| 2021-11-22 | 4.660 | 4.710 | 4.620 | 4.650 | 4.381 | 3,050 |
| 2021-11-19 | 4.690 | 4.690 | 4.620 | 4.630 | 4.362 | 1,774 |
| 2021-11-18 | 4.660 | 4.720 | 4.650 | 4.650 | 4.381 | 2,589 |
| 2021-11-17 | 4.660 | 4.730 | 4.640 | 4.690 | 4.419 | 11,616 |
| 2021-11-16 | 4.630 | 4.730 | 4.630 | 4.650 | 4.381 | 2,454 |
| 2021-11-15 | 4.610 | 4.710 | 4.610 | 4.700 | 4.428 | 1,650 |
| 2021-11-12 | 4.650 | 4.710 | 4.640 | 4.640 | 4.372 | 5,400 |
| 2021-11-11 | 4.760 | 4.770 | 4.610 | 4.730 | 4.456 | 10,296 |
| 2021-11-10 | 4.780 | 4.780 | 4.700 | 4.760 | 4.485 | 1,332 |
| 2021-11-09 | 4.750 | 4.760 | 4.750 | 4.760 | 4.485 | 1,287 |
| 2021-11-08 | 4.730 | 4.770 | 4.650 | 4.770 | 4.494 | 10,983 |
| 2021-11-05 | 4.720 | 4.770 | 4.650 | 4.730 | 4.456 | 1,396 |
| 2021-11-04 | 4.640 | 4.700 | 4.630 | 4.700 | 4.428 | 4,477 |
| 2021-11-03 | 4.800 | 4.800 | 4.620 | 4.640 | 4.372 | 26,330 |
| 2021-11-02 | 4.850 | 4.850 | 4.750 | 4.800 | 4.522 | 7,527 |
| 2021-11-01 | 4.800 | 4.870 | 4.750 | 4.830 | 4.551 | 14,427 |
| 2021-10-29 | 4.780 | 4.820 | 4.730 | 4.820 | 4.541 | 8,763 |
| 2021-10-27 | 4.750 | 4.790 | 4.700 | 4.780 | 4.504 | 9,535 |
| 2021-10-26 | 4.800 | 4.800 | 4.720 | 4.740 | 4.466 | 9,688 |
| 2021-10-25 | 4.760 | 4.760 | 4.710 | 4.710 | 4.438 | 3,822 |
| 2021-10-22 | 4.780 | 4.780 | 4.680 | 4.750 | 4.475 | 7,925 |
| 2021-10-21 | 4.700 | 4.750 | 4.700 | 4.750 | 4.475 | 5,488 |
| 2021-10-20 | 4.680 | 4.720 | 4.630 | 4.720 | 4.447 | 39,210 |
| 2021-10-19 | 4.700 | 4.700 | 4.600 | 4.630 | 4.362 | 14,075 |
| 2021-10-18 | 4.630 | 4.700 | 4.610 | 4.650 | 4.381 | 16,632 |
| 2021-10-15 | 4.500 | 4.680 | 4.460 | 4.630 | 4.362 | 96,072 |
| 2021-10-14 | 4.440 | 4.500 | 4.400 | 4.500 | 4.240 | 33,039 |
← NewerPage 21 of 21 · 1,246 trading days
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.