Thessaloniki Water Supply & Sewerage Co S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 100 |
| 2024-11-07 | 3.260 | 3.260 | 3.200 | 3.240 | 3.240 | 308 |
| 2024-11-06 | 3.260 | 3.260 | 3.190 | 3.210 | 3.210 | 3,078 |
| 2024-11-05 | 3.260 | 3.270 | 3.230 | 3.250 | 3.250 | 1,503 |
| 2024-11-04 | 3.260 | 3.260 | 3.170 | 3.250 | 3.250 | 1,188 |
| 2024-11-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 3 |
| 2024-10-31 | 3.200 | 3.240 | 3.160 | 3.160 | 3.160 | 2,094 |
| 2024-10-30 | 3.260 | 3.260 | 3.170 | 3.190 | 3.190 | 1,240 |
| 2024-10-29 | 3.210 | 3.260 | 3.210 | 3.250 | 3.250 | 1,002 |
| 2024-10-25 | 3.210 | 3.210 | 3.190 | 3.210 | 3.210 | 837 |
| 2024-10-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-10-23 | 3.180 | 3.260 | 3.160 | 3.250 | 3.250 | 6,794 |
| 2024-10-22 | 3.180 | 3.200 | 3.180 | 3.190 | 3.190 | 350 |
| 2024-10-21 | 3.210 | 3.210 | 3.150 | 3.160 | 3.160 | 3,748 |
| 2024-10-18 | 3.180 | 3.210 | 3.180 | 3.200 | 3.200 | 802 |
| 2024-10-17 | 3.190 | 3.240 | 3.190 | 3.230 | 3.230 | 4,000 |
| 2024-10-16 | 3.130 | 3.160 | 3.130 | 3.160 | 3.160 | 1,302 |
| 2024-10-15 | 3.160 | 3.180 | 3.150 | 3.150 | 3.150 | 3,396 |
| 2024-10-14 | 3.190 | 3.190 | 3.140 | 3.160 | 3.160 | 4,187 |
| 2024-10-11 | 3.200 | 3.220 | 3.170 | 3.190 | 3.190 | 1,112 |
| 2024-10-10 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,500 |
| 2024-10-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 136 |
| 2024-10-08 | 3.170 | 3.240 | 3.170 | 3.240 | 3.240 | 1,305 |
| 2024-10-07 | 3.200 | 3.260 | 3.200 | 3.200 | 3.200 | 1,973 |
| 2024-10-04 | 3.230 | 3.260 | 3.160 | 3.260 | 3.260 | 6,885 |
| 2024-10-03 | 3.210 | 3.240 | 3.200 | 3.240 | 3.240 | 3,782 |
| 2024-10-02 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 6,165 |
| 2024-10-01 | 3.220 | 3.280 | 3.220 | 3.250 | 3.250 | 1,412 |
| 2024-09-30 | 3.290 | 3.290 | 3.240 | 3.240 | 3.240 | 2,671 |
| 2024-09-27 | 3.200 | 3.290 | 3.200 | 3.280 | 3.280 | 21,343 |
| 2024-09-26 | 3.230 | 3.230 | 3.160 | 3.160 | 3.160 | 2,300 |
| 2024-09-25 | 3.160 | 3.190 | 3.150 | 3.190 | 3.190 | 6,857 |
| 2024-09-24 | 3.170 | 3.200 | 3.150 | 3.150 | 3.150 | 4,066 |
| 2024-09-23 | 3.200 | 3.230 | 3.200 | 3.200 | 3.200 | 2,093 |
| 2024-09-20 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 160 |
| 2024-09-19 | 3.130 | 3.230 | 3.090 | 3.230 | 3.230 | 5,370 |
| 2024-09-18 | 3.250 | 3.250 | 3.140 | 3.160 | 3.160 | 1,642 |
| 2024-09-17 | 3.150 | 3.210 | 3.150 | 3.160 | 3.160 | 1,315 |
| 2024-09-16 | 3.200 | 3.230 | 3.150 | 3.150 | 3.150 | 5,726 |
| 2024-09-13 | 3.220 | 3.230 | 3.220 | 3.220 | 3.220 | 1,299 |
| 2024-09-12 | 3.280 | 3.280 | 3.190 | 3.240 | 3.240 | 2,601 |
| 2024-09-11 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-09-10 | 3.300 | 3.300 | 3.230 | 3.270 | 3.270 | 1,776 |
| 2024-09-09 | 3.230 | 3.300 | 3.200 | 3.290 | 3.290 | 1,940 |
| 2024-09-06 | 3.290 | 3.300 | 3.280 | 3.290 | 3.290 | 2,424 |
| 2024-09-05 | 3.290 | 3.290 | 3.240 | 3.290 | 3.290 | 1,719 |
| 2024-09-04 | 3.240 | 3.270 | 3.210 | 3.270 | 3.270 | 3,210 |
| 2024-09-03 | 3.240 | 3.290 | 3.210 | 3.260 | 3.260 | 2,580 |
| 2024-09-02 | 3.200 | 3.230 | 3.150 | 3.210 | 3.210 | 935 |
| 2024-08-30 | 3.230 | 3.230 | 3.160 | 3.200 | 3.200 | 10,122 |
| 2024-08-29 | 3.250 | 3.250 | 3.230 | 3.230 | 3.230 | 26 |
| 2024-08-28 | 3.200 | 3.210 | 3.180 | 3.200 | 3.200 | 3,159 |
| 2024-08-27 | 3.200 | 3.220 | 3.150 | 3.220 | 3.220 | 9,022 |
| 2024-08-26 | 3.150 | 3.250 | 3.150 | 3.210 | 3.182 | 7,916 |
| 2024-08-23 | 3.220 | 3.250 | 3.180 | 3.180 | 3.153 | 2,425 |
| 2024-08-22 | 3.220 | 3.270 | 3.220 | 3.250 | 3.222 | 4,590 |
| 2024-08-21 | 3.240 | 3.280 | 3.190 | 3.230 | 3.202 | 6,027 |
| 2024-08-20 | 3.230 | 3.260 | 3.150 | 3.250 | 3.222 | 1,356 |
| 2024-08-19 | 3.240 | 3.240 | 3.130 | 3.200 | 3.173 | 3,023 |
| 2024-08-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.173 | 0 |
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.