Thessaloniki Water Supply & Sewerage Co S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 2,050 |
| 2025-05-08 | 3.290 | 3.300 | 3.290 | 3.290 | 3.290 | 1,050 |
| 2025-05-07 | 3.220 | 3.290 | 3.200 | 3.290 | 3.290 | 7,475 |
| 2025-05-06 | 3.200 | 3.250 | 3.200 | 3.210 | 3.210 | 6,732 |
| 2025-05-05 | 3.300 | 3.300 | 3.150 | 3.240 | 3.240 | 8,526 |
| 2025-05-02 | 3.270 | 3.350 | 3.240 | 3.280 | 3.280 | 5,646 |
| 2025-04-30 | 3.340 | 3.340 | 3.260 | 3.300 | 3.300 | 7,370 |
| 2025-04-29 | 3.450 | 3.480 | 3.290 | 3.340 | 3.340 | 21,536 |
| 2025-04-28 | 3.480 | 3.490 | 3.420 | 3.450 | 3.450 | 4,988 |
| 2025-04-25 | 3.410 | 3.480 | 3.410 | 3.480 | 3.480 | 10,853 |
| 2025-04-24 | 3.380 | 3.430 | 3.380 | 3.410 | 3.410 | 3,020 |
| 2025-04-23 | 3.300 | 3.360 | 3.300 | 3.330 | 3.330 | 1,929 |
| 2025-04-22 | 3.290 | 3.350 | 3.280 | 3.280 | 3.280 | 2,752 |
| 2025-04-17 | 3.320 | 3.320 | 3.240 | 3.290 | 3.290 | 1,600 |
| 2025-04-16 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-04-15 | 3.240 | 3.310 | 3.170 | 3.280 | 3.280 | 6,270 |
| 2025-04-14 | 3.210 | 3.250 | 3.170 | 3.180 | 3.180 | 3,768 |
| 2025-04-11 | 3.180 | 3.180 | 3.150 | 3.180 | 3.180 | 500 |
| 2025-04-10 | 3.190 | 3.210 | 3.150 | 3.180 | 3.180 | 1,435 |
| 2025-04-09 | 3.190 | 3.190 | 3.050 | 3.100 | 3.100 | 3,739 |
| 2025-04-08 | 3.130 | 3.200 | 3.100 | 3.190 | 3.190 | 6,630 |
| 2025-04-07 | 3.060 | 3.100 | 2.960 | 3.090 | 3.090 | 15,205 |
| 2025-04-04 | 3.310 | 3.340 | 3.160 | 3.200 | 3.200 | 12,152 |
| 2025-04-03 | 3.330 | 3.390 | 3.320 | 3.350 | 3.350 | 4,218 |
| 2025-04-02 | 3.390 | 3.390 | 3.350 | 3.360 | 3.360 | 1,314 |
| 2025-04-01 | 3.360 | 3.410 | 3.340 | 3.400 | 3.400 | 3,885 |
| 2025-03-31 | 3.370 | 3.390 | 3.320 | 3.380 | 3.380 | 8,182 |
| 2025-03-28 | 3.430 | 3.450 | 3.380 | 3.390 | 3.390 | 1,320 |
| 2025-03-27 | 3.420 | 3.420 | 3.380 | 3.380 | 3.380 | 1,978 |
| 2025-03-26 | 3.470 | 3.470 | 3.400 | 3.420 | 3.420 | 14,897 |
| 2025-03-24 | 3.520 | 3.520 | 3.430 | 3.470 | 3.470 | 1,638 |
| 2025-03-21 | 3.540 | 3.550 | 3.450 | 3.450 | 3.450 | 1,886 |
| 2025-03-20 | 3.570 | 3.570 | 3.440 | 3.520 | 3.520 | 338 |
| 2025-03-19 | 3.420 | 3.600 | 3.360 | 3.530 | 3.530 | 16,430 |
| 2025-03-18 | 3.470 | 3.470 | 3.410 | 3.420 | 3.420 | 2,290 |
| 2025-03-17 | 3.400 | 3.480 | 3.400 | 3.470 | 3.470 | 12,127 |
| 2025-03-14 | 3.410 | 3.410 | 3.360 | 3.390 | 3.390 | 2,099 |
| 2025-03-13 | 3.370 | 3.400 | 3.320 | 3.390 | 3.390 | 4,603 |
| 2025-03-12 | 3.390 | 3.400 | 3.350 | 3.390 | 3.390 | 2,118 |
| 2025-03-11 | 3.390 | 3.400 | 3.350 | 3.390 | 3.390 | 2,113 |
| 2025-03-10 | 3.390 | 3.400 | 3.360 | 3.400 | 3.400 | 2,151 |
| 2025-03-07 | 3.350 | 3.400 | 3.350 | 3.400 | 3.400 | 3,385 |
| 2025-03-06 | 3.400 | 3.420 | 3.400 | 3.400 | 3.400 | 5,771 |
| 2025-03-05 | 3.390 | 3.430 | 3.390 | 3.420 | 3.420 | 4,401 |
| 2025-03-04 | 3.400 | 3.410 | 3.340 | 3.390 | 3.390 | 9,008 |
| 2025-02-28 | 3.360 | 3.400 | 3.360 | 3.360 | 3.360 | 139 |
| 2025-02-27 | 3.410 | 3.410 | 3.340 | 3.400 | 3.400 | 2,824 |
| 2025-02-26 | 3.370 | 3.390 | 3.350 | 3.360 | 3.360 | 768 |
| 2025-02-25 | 3.400 | 3.430 | 3.400 | 3.410 | 3.410 | 5,408 |
| 2025-02-24 | 3.420 | 3.440 | 3.400 | 3.400 | 3.400 | 2,519 |
| 2025-02-21 | 3.390 | 3.460 | 3.390 | 3.450 | 3.450 | 9,683 |
| 2025-02-20 | 3.390 | 3.440 | 3.380 | 3.440 | 3.440 | 12,582 |
| 2025-02-19 | 3.440 | 3.450 | 3.380 | 3.390 | 3.390 | 4,230 |
| 2025-02-18 | 3.410 | 3.410 | 3.380 | 3.410 | 3.410 | 11,311 |
| 2025-02-17 | 3.370 | 3.420 | 3.360 | 3.400 | 3.400 | 5,878 |
| 2025-02-14 | 3.360 | 3.400 | 3.310 | 3.390 | 3.390 | 6,158 |
| 2025-02-13 | 3.360 | 3.380 | 3.310 | 3.330 | 3.330 | 5,060 |
| 2025-02-12 | 3.310 | 3.340 | 3.300 | 3.330 | 3.330 | 6,808 |
| 2025-02-11 | 3.340 | 3.340 | 3.310 | 3.330 | 3.330 | 1,887 |
| 2025-02-10 | 3.350 | 3.350 | 3.330 | 3.350 | 3.350 | 2,950 |
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.