Thessaloniki Water Supply & Sewerage Co S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.860 | 3.870 | 3.770 | 3.770 | 3.770 | 24,859 |
| 2026-01-26 | 3.880 | 3.930 | 3.800 | 3.840 | 3.840 | 15,023 |
| 2026-01-23 | 3.830 | 3.900 | 3.800 | 3.890 | 3.890 | 12,414 |
| 2026-01-22 | 3.890 | 3.900 | 3.830 | 3.830 | 3.830 | 13,320 |
| 2026-01-21 | 3.860 | 3.890 | 3.800 | 3.860 | 3.860 | 8,507 |
| 2026-01-20 | 3.890 | 3.910 | 3.770 | 3.840 | 3.840 | 9,504 |
| 2026-01-19 | 3.880 | 3.880 | 3.800 | 3.880 | 3.880 | 16,836 |
| 2026-01-16 | 3.900 | 3.920 | 3.850 | 3.860 | 3.860 | 6,432 |
| 2026-01-15 | 3.880 | 3.940 | 3.860 | 3.920 | 3.920 | 12,591 |
| 2026-01-14 | 3.940 | 3.960 | 3.870 | 3.880 | 3.880 | 14,306 |
| 2026-01-13 | 3.900 | 3.980 | 3.800 | 3.900 | 3.900 | 24,915 |
| 2026-01-12 | 3.910 | 3.910 | 3.840 | 3.900 | 3.900 | 22,746 |
| 2026-01-09 | 3.980 | 3.980 | 3.890 | 3.900 | 3.900 | 26,091 |
| 2026-01-08 | 3.910 | 3.980 | 3.900 | 3.960 | 3.960 | 23,976 |
| 2026-01-07 | 3.940 | 3.960 | 3.860 | 3.930 | 3.930 | 17,735 |
| 2026-01-05 | 3.970 | 3.980 | 3.880 | 3.890 | 3.890 | 14,644 |
| 2026-01-02 | 3.900 | 3.990 | 3.900 | 3.970 | 3.970 | 14,720 |
| 2025-12-31 | 3.890 | 4.050 | 3.860 | 3.890 | 3.890 | 83,657 |
| 2025-12-30 | 3.900 | 3.960 | 3.860 | 3.900 | 3.900 | 9,395 |
| 2025-12-29 | 3.940 | 3.980 | 3.890 | 3.900 | 3.900 | 27,514 |
| 2025-12-23 | 4.000 | 4.000 | 3.940 | 3.970 | 3.970 | 14,078 |
| 2025-12-22 | 4.040 | 4.050 | 3.960 | 4.010 | 4.010 | 10,807 |
| 2025-12-19 | 4.050 | 4.090 | 4.020 | 4.040 | 4.040 | 8,312 |
| 2025-12-18 | 4.010 | 4.130 | 4.000 | 4.050 | 4.050 | 43,357 |
| 2025-12-17 | 4.100 | 4.100 | 4.000 | 4.020 | 4.020 | 12,163 |
| 2025-12-16 | 4.130 | 4.140 | 4.050 | 4.100 | 4.100 | 31,157 |
| 2025-12-15 | 4.170 | 4.180 | 4.060 | 4.110 | 4.110 | 56,789 |
| 2025-12-12 | 3.860 | 4.140 | 3.860 | 4.140 | 4.140 | 78,588 |
| 2025-12-11 | 3.880 | 3.880 | 3.820 | 3.860 | 3.860 | 16,754 |
| 2025-12-10 | 3.850 | 3.860 | 3.740 | 3.860 | 3.860 | 22,819 |
| 2025-12-09 | 3.800 | 3.850 | 3.710 | 3.810 | 3.810 | 57,467 |
| 2025-12-08 | 3.870 | 3.940 | 3.810 | 3.810 | 3.810 | 32,851 |
| 2025-12-05 | 3.890 | 3.900 | 3.800 | 3.830 | 3.830 | 31,059 |
| 2025-12-04 | 3.860 | 3.870 | 3.800 | 3.860 | 3.860 | 13,086 |
| 2025-12-03 | 3.910 | 3.910 | 3.750 | 3.820 | 3.820 | 14,587 |
| 2025-12-02 | 3.820 | 3.920 | 3.820 | 3.870 | 3.870 | 49,176 |
| 2025-12-01 | 3.820 | 3.860 | 3.750 | 3.820 | 3.820 | 13,684 |
| 2025-11-28 | 3.680 | 3.820 | 3.680 | 3.770 | 3.770 | 77,874 |
| 2025-11-27 | 3.590 | 3.690 | 3.590 | 3.620 | 3.620 | 29,079 |
| 2025-11-26 | 3.640 | 3.710 | 3.540 | 3.560 | 3.560 | 36,715 |
| 2025-11-25 | 3.560 | 3.640 | 3.560 | 3.640 | 3.640 | 5,830 |
| 2025-11-24 | 3.570 | 3.620 | 3.560 | 3.560 | 3.560 | 14,517 |
| 2025-11-21 | 3.570 | 3.580 | 3.520 | 3.570 | 3.570 | 16,791 |
| 2025-11-20 | 3.590 | 3.640 | 3.580 | 3.640 | 3.640 | 8,954 |
| 2025-11-19 | 3.550 | 3.640 | 3.540 | 3.550 | 3.550 | 19,556 |
| 2025-11-18 | 3.640 | 3.640 | 3.530 | 3.530 | 3.530 | 23,109 |
| 2025-11-17 | 3.740 | 3.830 | 3.650 | 3.660 | 3.660 | 32,245 |
| 2025-11-14 | 3.680 | 3.690 | 3.650 | 3.690 | 3.690 | 10,301 |
| 2025-11-13 | 3.660 | 3.760 | 3.660 | 3.700 | 3.700 | 15,146 |
| 2025-11-12 | 3.620 | 3.660 | 3.600 | 3.630 | 3.630 | 12,953 |
| 2025-11-11 | 3.580 | 3.610 | 3.580 | 3.600 | 3.600 | 11,114 |
| 2025-11-10 | 3.550 | 3.620 | 3.550 | 3.600 | 3.600 | 11,860 |
| 2025-11-07 | 3.630 | 3.640 | 3.540 | 3.550 | 3.550 | 7,724 |
| 2025-11-06 | 3.600 | 3.650 | 3.590 | 3.620 | 3.620 | 4,359 |
| 2025-11-05 | 3.700 | 3.700 | 3.580 | 3.610 | 3.610 | 23,348 |
| 2025-11-04 | 3.700 | 3.720 | 3.650 | 3.700 | 3.700 | 9,345 |
| 2025-11-03 | 3.760 | 3.810 | 3.680 | 3.730 | 3.730 | 6,872 |
| 2025-10-31 | 3.780 | 3.800 | 3.670 | 3.760 | 3.760 | 11,678 |
| 2025-10-30 | 3.790 | 3.940 | 3.710 | 3.780 | 3.780 | 74,629 |
| 2025-10-29 | 3.710 | 3.880 | 3.620 | 3.700 | 3.700 | 35,220 |
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.