Thessaloniki Water Supply & Sewerage Co S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.390 | 3.390 | 3.350 | 3.350 | 3.350 | 3,793 |
| 2025-02-06 | 3.350 | 3.380 | 3.330 | 3.380 | 3.380 | 5,596 |
| 2025-02-05 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 10 |
| 2025-02-04 | 3.340 | 3.340 | 3.280 | 3.340 | 3.340 | 4,260 |
| 2025-02-03 | 3.370 | 3.370 | 3.300 | 3.330 | 3.330 | 4,265 |
| 2025-01-31 | 3.370 | 3.400 | 3.350 | 3.380 | 3.380 | 8,014 |
| 2025-01-30 | 3.340 | 3.380 | 3.330 | 3.340 | 3.340 | 5,351 |
| 2025-01-29 | 3.420 | 3.420 | 3.340 | 3.390 | 3.390 | 1,890 |
| 2025-01-28 | 3.400 | 3.420 | 3.360 | 3.390 | 3.390 | 6,060 |
| 2025-01-27 | 3.420 | 3.420 | 3.360 | 3.400 | 3.400 | 3,545 |
| 2025-01-24 | 3.410 | 3.440 | 3.410 | 3.420 | 3.420 | 5,719 |
| 2025-01-23 | 3.390 | 3.420 | 3.390 | 3.410 | 3.410 | 1,371 |
| 2025-01-22 | 3.400 | 3.430 | 3.370 | 3.380 | 3.380 | 5,866 |
| 2025-01-21 | 3.410 | 3.410 | 3.370 | 3.400 | 3.400 | 4,315 |
| 2025-01-20 | 3.420 | 3.430 | 3.400 | 3.410 | 3.410 | 2,146 |
| 2025-01-17 | 3.380 | 3.460 | 3.380 | 3.400 | 3.400 | 10,470 |
| 2025-01-16 | 3.400 | 3.420 | 3.340 | 3.380 | 3.380 | 3,927 |
| 2025-01-15 | 3.390 | 3.420 | 3.370 | 3.390 | 3.390 | 407 |
| 2025-01-14 | 3.390 | 3.420 | 3.380 | 3.380 | 3.380 | 4,980 |
| 2025-01-13 | 3.400 | 3.420 | 3.370 | 3.390 | 3.390 | 5,166 |
| 2025-01-10 | 3.380 | 3.400 | 3.370 | 3.380 | 3.380 | 9,825 |
| 2025-01-09 | 3.330 | 3.390 | 3.330 | 3.380 | 3.380 | 13,703 |
| 2025-01-08 | 3.250 | 3.350 | 3.250 | 3.340 | 3.340 | 39,105 |
| 2025-01-07 | 3.250 | 3.290 | 3.250 | 3.260 | 3.260 | 3,489 |
| 2025-01-03 | 3.220 | 3.260 | 3.220 | 3.250 | 3.250 | 7,310 |
| 2025-01-02 | 3.240 | 3.280 | 3.240 | 3.250 | 3.250 | 2,569 |
| 2024-12-31 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 2,078 |
| 2024-12-30 | 3.260 | 3.280 | 3.260 | 3.260 | 3.260 | 1,102 |
| 2024-12-27 | 3.210 | 3.290 | 3.210 | 3.280 | 3.280 | 1,050 |
| 2024-12-23 | 3.260 | 3.290 | 3.200 | 3.280 | 3.280 | 5,484 |
| 2024-12-20 | 3.260 | 3.270 | 3.200 | 3.210 | 3.210 | 683 |
| 2024-12-19 | 3.170 | 3.230 | 3.160 | 3.230 | 3.230 | 5,109 |
| 2024-12-18 | 3.290 | 3.290 | 3.230 | 3.230 | 3.230 | 629 |
| 2024-12-17 | 3.240 | 3.300 | 3.200 | 3.260 | 3.260 | 15,796 |
| 2024-12-16 | 3.240 | 3.240 | 3.190 | 3.190 | 3.190 | 253 |
| 2024-12-13 | 3.200 | 3.250 | 3.200 | 3.240 | 3.240 | 2,778 |
| 2024-12-12 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 2,000 |
| 2024-12-11 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 1,406 |
| 2024-12-10 | 3.220 | 3.250 | 3.170 | 3.240 | 3.240 | 2,930 |
| 2024-12-09 | 3.210 | 3.230 | 3.170 | 3.220 | 3.220 | 11,203 |
| 2024-12-06 | 3.170 | 3.220 | 3.170 | 3.220 | 3.220 | 1,712 |
| 2024-12-05 | 3.200 | 3.250 | 3.200 | 3.210 | 3.210 | 3,450 |
| 2024-12-04 | 3.210 | 3.230 | 3.200 | 3.200 | 3.200 | 3,067 |
| 2024-12-03 | 3.150 | 3.230 | 3.150 | 3.210 | 3.210 | 5,194 |
| 2024-12-02 | 3.190 | 3.200 | 3.110 | 3.150 | 3.150 | 2,581 |
| 2024-11-29 | 3.140 | 3.220 | 3.140 | 3.160 | 3.160 | 2,268 |
| 2024-11-28 | 3.120 | 3.140 | 3.120 | 3.120 | 3.120 | 173 |
| 2024-11-27 | 3.100 | 3.140 | 3.080 | 3.130 | 3.130 | 21,141 |
| 2024-11-26 | 3.110 | 3.150 | 3.100 | 3.120 | 3.120 | 2,379 |
| 2024-11-25 | 3.140 | 3.150 | 3.110 | 3.110 | 3.110 | 2,425 |
| 2024-11-22 | 3.150 | 3.150 | 3.120 | 3.140 | 3.140 | 730 |
| 2024-11-21 | 3.140 | 3.140 | 3.100 | 3.130 | 3.130 | 1,068 |
| 2024-11-20 | 3.140 | 3.150 | 3.110 | 3.120 | 3.120 | 1,020 |
| 2024-11-19 | 3.100 | 3.150 | 3.100 | 3.100 | 3.100 | 10,002 |
| 2024-11-18 | 3.200 | 3.200 | 3.140 | 3.160 | 3.160 | 1,782 |
| 2024-11-15 | 3.150 | 3.200 | 3.140 | 3.150 | 3.150 | 15,029 |
| 2024-11-14 | 3.200 | 3.230 | 3.160 | 3.170 | 3.170 | 15,223 |
| 2024-11-13 | 3.230 | 3.260 | 3.220 | 3.260 | 3.260 | 6,031 |
| 2024-11-12 | 3.250 | 3.250 | 3.170 | 3.230 | 3.230 | 1,718 |
| 2024-11-11 | 3.190 | 3.250 | 3.150 | 3.250 | 3.250 | 4,178 |
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.