Thessaloniki Water Supply & Sewerage Co S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.650 | 3.710 | 3.610 | 3.650 | 3.650 | 20,801 |
| 2025-10-24 | 3.620 | 3.670 | 3.580 | 3.620 | 3.620 | 13,336 |
| 2025-10-23 | 3.640 | 3.740 | 3.540 | 3.620 | 3.620 | 50,909 |
| 2025-10-22 | 3.660 | 3.660 | 3.520 | 3.600 | 3.600 | 41,209 |
| 2025-10-21 | 3.440 | 3.520 | 3.410 | 3.500 | 3.500 | 31,837 |
| 2025-10-20 | 3.420 | 3.470 | 3.370 | 3.440 | 3.440 | 16,046 |
| 2025-10-17 | 3.410 | 3.480 | 3.340 | 3.440 | 3.440 | 22,322 |
| 2025-10-16 | 3.510 | 3.510 | 3.410 | 3.430 | 3.430 | 19,331 |
| 2025-10-15 | 3.550 | 3.550 | 3.480 | 3.500 | 3.500 | 7,440 |
| 2025-10-14 | 3.520 | 3.550 | 3.460 | 3.500 | 3.500 | 19,422 |
| 2025-10-13 | 3.540 | 3.570 | 3.520 | 3.520 | 3.520 | 5,493 |
| 2025-10-10 | 3.550 | 3.580 | 3.500 | 3.580 | 3.580 | 31,251 |
| 2025-10-09 | 3.580 | 3.590 | 3.460 | 3.530 | 3.530 | 64,962 |
| 2025-10-08 | 3.740 | 3.790 | 3.570 | 3.590 | 3.590 | 47,271 |
| 2025-10-07 | 3.640 | 3.750 | 3.630 | 3.750 | 3.750 | 8,404 |
| 2025-10-06 | 3.760 | 3.760 | 3.620 | 3.660 | 3.660 | 8,684 |
| 2025-10-03 | 3.730 | 3.780 | 3.660 | 3.710 | 3.710 | 41,362 |
| 2025-10-02 | 3.640 | 3.700 | 3.630 | 3.680 | 3.680 | 16,727 |
| 2025-10-01 | 3.680 | 3.710 | 3.610 | 3.610 | 3.610 | 28,805 |
| 2025-09-30 | 3.740 | 3.740 | 3.600 | 3.600 | 3.600 | 33,775 |
| 2025-09-29 | 3.770 | 3.790 | 3.690 | 3.710 | 3.710 | 31,781 |
| 2025-09-26 | 3.860 | 3.920 | 3.700 | 3.770 | 3.770 | 29,050 |
| 2025-09-25 | 3.950 | 3.980 | 3.800 | 3.800 | 3.800 | 35,228 |
| 2025-09-24 | 3.950 | 3.960 | 3.910 | 3.920 | 3.920 | 10,522 |
| 2025-09-23 | 3.920 | 3.970 | 3.910 | 3.940 | 3.940 | 32,227 |
| 2025-09-22 | 3.880 | 3.920 | 3.880 | 3.910 | 3.910 | 12,352 |
| 2025-09-19 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 14,367 |
| 2025-09-18 | 3.980 | 3.980 | 3.880 | 3.910 | 3.910 | 16,506 |
| 2025-09-17 | 4.000 | 4.020 | 3.920 | 3.920 | 3.920 | 14,733 |
| 2025-09-16 | 4.020 | 4.030 | 3.960 | 4.010 | 4.010 | 21,665 |
| 2025-09-15 | 4.010 | 4.030 | 3.940 | 4.000 | 4.000 | 6,950 |
| 2025-09-12 | 3.940 | 4.000 | 3.900 | 4.000 | 4.000 | 21,620 |
| 2025-09-11 | 3.950 | 3.980 | 3.920 | 3.940 | 3.940 | 3,603 |
| 2025-09-10 | 3.900 | 3.960 | 3.880 | 3.900 | 3.900 | 10,747 |
| 2025-09-09 | 3.920 | 4.000 | 3.900 | 3.930 | 3.930 | 6,487 |
| 2025-09-08 | 3.990 | 4.050 | 3.910 | 3.920 | 3.920 | 13,623 |
| 2025-09-05 | 3.970 | 4.020 | 3.960 | 3.990 | 3.990 | 12,516 |
| 2025-09-04 | 4.050 | 4.050 | 3.980 | 4.020 | 4.020 | 1,816 |
| 2025-09-03 | 4.020 | 4.100 | 4.000 | 4.060 | 4.060 | 14,291 |
| 2025-09-02 | 4.090 | 4.100 | 3.980 | 4.050 | 4.050 | 24,874 |
| 2025-09-01 | 4.160 | 4.160 | 4.070 | 4.120 | 4.120 | 4,915 |
| 2025-08-29 | 4.120 | 4.140 | 4.070 | 4.140 | 4.140 | 29,446 |
| 2025-08-28 | 4.250 | 4.260 | 4.120 | 4.130 | 4.130 | 16,304 |
| 2025-08-27 | 4.290 | 4.290 | 4.170 | 4.220 | 4.220 | 11,378 |
| 2025-08-26 | 4.280 | 4.280 | 4.200 | 4.230 | 4.230 | 18,656 |
| 2025-08-25 | 4.300 | 4.300 | 4.250 | 4.300 | 4.300 | 4,132 |
| 2025-08-22 | 4.350 | 4.350 | 4.210 | 4.290 | 4.290 | 12,878 |
| 2025-08-21 | 4.260 | 4.300 | 4.200 | 4.290 | 4.290 | 13,818 |
| 2025-08-20 | 4.240 | 4.310 | 4.170 | 4.310 | 4.310 | 17,105 |
| 2025-08-19 | 4.300 | 4.310 | 4.220 | 4.260 | 4.260 | 16,929 |
| 2025-08-18 | 4.260 | 4.300 | 4.250 | 4.300 | 4.300 | 26,309 |
| 2025-08-14 | 4.200 | 4.350 | 4.200 | 4.260 | 4.260 | 58,285 |
| 2025-08-13 | 4.210 | 4.250 | 4.170 | 4.200 | 4.200 | 25,762 |
| 2025-08-12 | 4.240 | 4.310 | 4.180 | 4.180 | 4.180 | 53,340 |
| 2025-08-11 | 4.300 | 4.350 | 4.250 | 4.250 | 4.250 | 26,947 |
| 2025-08-08 | 4.130 | 4.300 | 4.130 | 4.250 | 4.250 | 41,303 |
| 2025-08-07 | 4.200 | 4.260 | 4.130 | 4.160 | 4.160 | 49,172 |
| 2025-08-06 | 4.290 | 4.310 | 4.160 | 4.170 | 4.170 | 33,733 |
| 2025-08-05 | 4.110 | 4.270 | 4.080 | 4.260 | 4.260 | 39,338 |
| 2025-08-04 | 4.160 | 4.290 | 4.150 | 4.160 | 4.160 | 24,452 |
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.