Thessaloniki Water Supply & Sewerage Co S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.980 | 3.980 | 3.905 | 3.935 | 3.935 | 18,929 |
| 2026-04-28 | 3.990 | 4.020 | 3.910 | 3.970 | 3.970 | 12,676 |
| 2026-04-27 | 3.920 | 3.985 | 3.910 | 3.980 | 3.980 | 57,878 |
| 2026-04-24 | 3.980 | 3.980 | 3.880 | 3.880 | 3.880 | 39,419 |
| 2026-04-23 | 3.760 | 3.935 | 3.760 | 3.930 | 3.930 | 20,796 |
| 2026-04-22 | 3.780 | 3.830 | 3.720 | 3.755 | 3.755 | 15,420 |
| 2026-04-21 | 3.780 | 3.835 | 3.760 | 3.780 | 3.780 | 24,586 |
| 2026-04-20 | 3.800 | 3.860 | 3.780 | 3.780 | 3.780 | 9,378 |
| 2026-04-17 | 3.870 | 3.870 | 3.830 | 3.860 | 3.860 | 12,526 |
| 2026-04-16 | 3.815 | 3.865 | 3.800 | 3.820 | 3.820 | 19,312 |
| 2026-04-15 | 3.860 | 3.870 | 3.750 | 3.800 | 3.800 | 30,381 |
| 2026-04-14 | 3.845 | 3.895 | 3.820 | 3.840 | 3.840 | 23,213 |
| 2026-04-09 | 3.905 | 3.940 | 3.840 | 3.860 | 3.860 | 19,461 |
| 2026-04-08 | 3.905 | 3.935 | 3.845 | 3.860 | 3.860 | 15,188 |
| 2026-04-07 | 3.730 | 3.880 | 3.730 | 3.840 | 3.840 | 16,140 |
| 2026-04-02 | 3.790 | 3.800 | 3.730 | 3.730 | 3.730 | 7,805 |
| 2026-04-01 | 3.730 | 3.860 | 3.730 | 3.800 | 3.800 | 10,574 |
| 2026-03-31 | 3.780 | 3.840 | 3.720 | 3.720 | 3.720 | 16,055 |
| 2026-03-30 | 3.720 | 3.760 | 3.700 | 3.760 | 3.760 | 17,395 |
| 2026-03-27 | 3.810 | 3.830 | 3.750 | 3.760 | 3.760 | 22,160 |
| 2026-03-26 | 3.910 | 3.910 | 3.830 | 3.870 | 3.870 | 13,640 |
| 2026-03-24 | 3.930 | 3.940 | 3.870 | 3.910 | 3.910 | 11,081 |
| 2026-03-23 | 3.850 | 4.000 | 3.810 | 3.940 | 3.940 | 57,223 |
| 2026-03-20 | 3.970 | 4.020 | 3.900 | 3.950 | 3.950 | 35,129 |
| 2026-03-19 | 3.950 | 3.970 | 3.860 | 3.950 | 3.950 | 16,964 |
| 2026-03-18 | 3.920 | 3.980 | 3.870 | 3.920 | 3.920 | 19,257 |
| 2026-03-17 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 10,288 |
| 2026-03-16 | 3.880 | 3.940 | 3.840 | 3.940 | 3.940 | 23,505 |
| 2026-03-13 | 3.800 | 3.900 | 3.800 | 3.870 | 3.870 | 24,916 |
| 2026-03-12 | 3.860 | 3.950 | 3.780 | 3.840 | 3.840 | 32,759 |
| 2026-03-11 | 3.780 | 3.850 | 3.750 | 3.850 | 3.850 | 9,577 |
| 2026-03-10 | 3.740 | 3.900 | 3.740 | 3.770 | 3.770 | 19,446 |
| 2026-03-09 | 3.720 | 3.770 | 3.640 | 3.750 | 3.750 | 12,679 |
| 2026-03-06 | 3.830 | 3.830 | 3.680 | 3.720 | 3.720 | 16,574 |
| 2026-03-05 | 3.800 | 3.870 | 3.750 | 3.830 | 3.830 | 14,969 |
| 2026-03-04 | 3.520 | 3.850 | 3.520 | 3.790 | 3.790 | 59,388 |
| 2026-03-03 | 3.640 | 3.640 | 3.400 | 3.470 | 3.470 | 52,119 |
| 2026-03-02 | 3.720 | 3.750 | 3.670 | 3.700 | 3.700 | 19,438 |
| 2026-02-27 | 3.850 | 3.850 | 3.780 | 3.830 | 3.830 | 12,694 |
| 2026-02-26 | 3.840 | 3.890 | 3.830 | 3.890 | 3.890 | 15,045 |
| 2026-02-25 | 3.900 | 3.910 | 3.870 | 3.870 | 3.870 | 8,309 |
| 2026-02-24 | 3.990 | 3.990 | 3.800 | 3.900 | 3.900 | 16,810 |
| 2026-02-20 | 3.820 | 3.900 | 3.800 | 3.900 | 3.900 | 19,794 |
| 2026-02-19 | 3.960 | 3.960 | 3.820 | 3.830 | 3.830 | 30,233 |
| 2026-02-18 | 3.880 | 3.950 | 3.850 | 3.920 | 3.920 | 20,268 |
| 2026-02-17 | 3.870 | 3.910 | 3.830 | 3.850 | 3.850 | 18,160 |
| 2026-02-16 | 3.880 | 3.880 | 3.770 | 3.850 | 3.850 | 29,933 |
| 2026-02-13 | 3.900 | 3.980 | 3.810 | 3.850 | 3.850 | 116,154 |
| 2026-02-12 | 3.620 | 3.840 | 3.620 | 3.830 | 3.830 | 38,890 |
| 2026-02-11 | 3.690 | 3.700 | 3.600 | 3.620 | 3.620 | 13,165 |
| 2026-02-10 | 3.630 | 3.680 | 3.630 | 3.670 | 3.670 | 2,743 |
| 2026-02-09 | 3.610 | 3.700 | 3.600 | 3.610 | 3.610 | 14,568 |
| 2026-02-06 | 3.730 | 3.730 | 3.600 | 3.610 | 3.610 | 25,160 |
| 2026-02-05 | 3.730 | 3.790 | 3.700 | 3.700 | 3.700 | 7,810 |
| 2026-02-04 | 3.670 | 3.720 | 3.640 | 3.720 | 3.720 | 9,122 |
| 2026-02-03 | 3.700 | 3.760 | 3.680 | 3.690 | 3.690 | 15,426 |
| 2026-02-02 | 3.710 | 3.730 | 3.620 | 3.680 | 3.680 | 14,053 |
| 2026-01-30 | 3.760 | 3.760 | 3.650 | 3.730 | 3.730 | 21,060 |
| 2026-01-29 | 3.820 | 3.820 | 3.700 | 3.740 | 3.740 | 36,747 |
| 2026-01-28 | 3.810 | 3.830 | 3.750 | 3.790 | 3.790 | 19,882 |
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.