Thessaloniki Water Supply & Sewerage Co S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.160 | 4.290 | 4.150 | 4.160 | 4.160 | 24,452 |
| 2025-08-01 | 4.300 | 4.400 | 4.200 | 4.200 | 4.200 | 30,872 |
| 2025-07-31 | 4.470 | 4.470 | 4.310 | 4.430 | 4.430 | 31,295 |
| 2025-07-30 | 4.460 | 4.460 | 4.200 | 4.430 | 4.430 | 118,991 |
| 2025-07-29 | 4.300 | 4.530 | 4.260 | 4.480 | 4.480 | 192,953 |
| 2025-07-28 | 4.170 | 4.350 | 4.050 | 4.290 | 4.290 | 189,806 |
| 2025-07-25 | 3.960 | 4.250 | 3.900 | 4.000 | 4.000 | 236,917 |
| 2025-07-24 | 3.780 | 4.020 | 3.740 | 3.940 | 3.940 | 169,730 |
| 2025-07-23 | 3.500 | 3.830 | 3.490 | 3.740 | 3.740 | 280,425 |
| 2025-07-22 | 3.320 | 3.350 | 3.260 | 3.300 | 3.300 | 12,093 |
| 2025-07-21 | 3.330 | 3.390 | 3.290 | 3.350 | 3.350 | 37,701 |
| 2025-07-18 | 3.210 | 3.340 | 3.210 | 3.320 | 3.320 | 76,997 |
| 2025-07-17 | 3.260 | 3.260 | 3.200 | 3.210 | 3.210 | 16,425 |
| 2025-07-16 | 3.300 | 3.300 | 3.200 | 3.260 | 3.260 | 20,202 |
| 2025-07-15 | 3.270 | 3.300 | 3.270 | 3.300 | 3.300 | 8,498 |
| 2025-07-14 | 3.280 | 3.280 | 3.250 | 3.270 | 3.270 | 1,312 |
| 2025-07-11 | 3.240 | 3.270 | 3.220 | 3.260 | 3.260 | 3,674 |
| 2025-07-10 | 3.240 | 3.280 | 3.220 | 3.260 | 3.260 | 17,753 |
| 2025-07-09 | 3.230 | 3.270 | 3.230 | 3.250 | 3.250 | 10,067 |
| 2025-07-08 | 3.270 | 3.300 | 3.200 | 3.270 | 3.270 | 22,804 |
| 2025-07-07 | 3.260 | 3.270 | 3.240 | 3.240 | 3.240 | 2,782 |
| 2025-07-04 | 3.250 | 3.260 | 3.230 | 3.260 | 3.260 | 2,351 |
| 2025-07-03 | 3.270 | 3.270 | 3.200 | 3.200 | 3.200 | 27,744 |
| 2025-07-02 | 3.320 | 3.320 | 3.260 | 3.270 | 3.270 | 1,233 |
| 2025-07-01 | 3.300 | 3.310 | 3.300 | 3.310 | 3.310 | 1,930 |
| 2025-06-30 | 3.320 | 3.340 | 3.220 | 3.290 | 3.235 | 12,585 |
| 2025-06-27 | 3.350 | 3.350 | 3.250 | 3.330 | 3.274 | 6,021 |
| 2025-06-26 | 3.340 | 3.340 | 3.300 | 3.340 | 3.284 | 6,409 |
| 2025-06-25 | 3.300 | 3.320 | 3.300 | 3.300 | 3.245 | 1,201 |
| 2025-06-24 | 3.330 | 3.340 | 3.290 | 3.320 | 3.320 | 9,779 |
| 2025-06-23 | 3.300 | 3.340 | 3.290 | 3.300 | 3.300 | 610 |
| 2025-06-20 | 3.360 | 3.360 | 3.200 | 3.300 | 3.300 | 10,842 |
| 2025-06-19 | 3.360 | 3.360 | 3.280 | 3.280 | 3.280 | 551 |
| 2025-06-18 | 3.290 | 3.290 | 3.270 | 3.290 | 3.290 | 1,140 |
| 2025-06-17 | 3.300 | 3.310 | 3.270 | 3.270 | 3.270 | 2,795 |
| 2025-06-16 | 3.300 | 3.380 | 3.300 | 3.380 | 3.380 | 396 |
| 2025-06-13 | 3.340 | 3.390 | 3.280 | 3.350 | 3.350 | 9,107 |
| 2025-06-12 | 3.350 | 3.400 | 3.350 | 3.400 | 3.400 | 3,023 |
| 2025-06-11 | 3.320 | 3.450 | 3.310 | 3.440 | 3.440 | 8,946 |
| 2025-06-10 | 3.390 | 3.390 | 3.340 | 3.340 | 3.340 | 1,174 |
| 2025-06-06 | 3.360 | 3.380 | 3.330 | 3.340 | 3.340 | 4,100 |
| 2025-06-05 | 3.390 | 3.390 | 3.330 | 3.390 | 3.390 | 5,249 |
| 2025-06-04 | 3.330 | 3.390 | 3.330 | 3.340 | 3.340 | 3,250 |
| 2025-06-03 | 3.390 | 3.390 | 3.300 | 3.300 | 3.300 | 1,606 |
| 2025-06-02 | 3.390 | 3.390 | 3.310 | 3.390 | 3.390 | 1,900 |
| 2025-05-30 | 3.400 | 3.430 | 3.350 | 3.410 | 3.410 | 3,266 |
| 2025-05-29 | 3.300 | 3.400 | 3.300 | 3.390 | 3.390 | 19,966 |
| 2025-05-28 | 3.320 | 3.350 | 3.300 | 3.340 | 3.340 | 11,416 |
| 2025-05-27 | 3.310 | 3.340 | 3.300 | 3.330 | 3.330 | 5,784 |
| 2025-05-26 | 3.250 | 3.310 | 3.200 | 3.300 | 3.300 | 16,958 |
| 2025-05-23 | 3.240 | 3.360 | 3.150 | 3.310 | 3.310 | 54,911 |
| 2025-05-22 | 3.220 | 3.250 | 3.200 | 3.240 | 3.240 | 2,354 |
| 2025-05-21 | 3.210 | 3.230 | 3.190 | 3.230 | 3.230 | 1,178 |
| 2025-05-20 | 3.250 | 3.290 | 3.180 | 3.190 | 3.190 | 23,610 |
| 2025-05-19 | 3.210 | 3.250 | 3.210 | 3.250 | 3.250 | 9,350 |
| 2025-05-16 | 3.240 | 3.270 | 3.190 | 3.260 | 3.260 | 21,789 |
| 2025-05-15 | 3.300 | 3.300 | 3.220 | 3.260 | 3.260 | 14,560 |
| 2025-05-14 | 3.300 | 3.300 | 3.290 | 3.300 | 3.300 | 7,889 |
| 2025-05-13 | 3.300 | 3.320 | 3.250 | 3.300 | 3.300 | 6,051 |
| 2025-05-12 | 3.260 | 3.320 | 3.200 | 3.300 | 3.300 | 36,000 |
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.