Flour Mills C. Sarantopoulos S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	1.160	1.160	1.160	1.160	1.160	0
2023-08-23	1.160	1.160	1.160	1.160	1.160	0
2023-08-22	1.160	1.160	1.160	1.160	1.160	0
2023-08-21	1.160	1.160	1.160	1.160	1.160	0
2023-08-18	1.160	1.160	1.160	1.160	1.160	0
2023-08-17	1.160	1.160	1.160	1.160	1.160	0
2023-08-16	1.160	1.160	1.160	1.160	1.160	0
2023-08-14	1.160	1.160	1.160	1.160	1.160	0
2023-08-11	1.160	1.160	1.160	1.160	1.160	0
2023-08-10	1.160	1.160	1.160	1.160	1.160	0
2023-08-09	1.160	1.160	1.160	1.160	1.160	0
2023-08-08	1.160	1.160	1.160	1.160	1.160	300
2023-08-07	1.160	1.160	1.160	1.160	1.160	0
2023-08-04	1.160	1.160	1.160	1.160	1.160	0
2023-08-03	1.160	1.160	1.160	1.160	1.160	0
2023-08-02	1.160	1.160	1.160	1.160	1.160	0
2023-08-01	1.160	1.160	1.160	1.160	1.160	1,000
2023-07-31	1.060	1.060	1.060	1.060	1.060	0
2023-07-28	1.060	1.060	1.060	1.060	1.060	0
2023-07-27	1.060	1.060	1.060	1.060	1.060	0
2023-07-26	1.060	1.060	1.060	1.060	1.060	0
2023-07-25	1.060	1.060	1.060	1.060	1.060	0
2023-07-24	1.060	1.060	1.060	1.060	1.060	0
2023-07-21	1.060	1.060	1.060	1.060	1.060	0
2023-07-20	1.060	1.060	1.060	1.060	1.060	0
2023-07-19	1.070	1.160	1.060	1.060	1.060	658
2023-07-18	1.060	1.060	1.060	1.060	1.060	30
2023-07-17	1.060	1.060	1.060	1.060	1.060	0
2023-07-14	1.060	1.060	1.060	1.060	1.060	0
2023-07-13	1.060	1.060	1.060	1.060	1.060	592
2023-07-12	1.040	1.070	1.030	1.060	1.060	902
2023-07-11	1.110	1.120	1.110	1.120	1.120	210
2023-07-10	1.130	1.130	1.120	1.120	1.120	500
2023-07-07	1.120	1.120	1.120	1.120	1.120	0
2023-07-06	1.120	1.120	1.120	1.120	1.120	1,000
2023-07-05	1.140	1.140	1.140	1.140	1.140	0
2023-07-04	1.220	1.250	1.140	1.140	1.140	365
2023-07-03	1.140	1.140	1.140	1.140	1.140	0
2023-06-30	1.120	1.220	1.120	1.140	1.140	1,467
2023-06-29	1.110	1.110	1.110	1.110	1.110	0
2023-06-28	1.100	1.110	1.100	1.110	1.110	300
2023-06-27	1.110	1.110	1.110	1.110	1.110	578
2023-06-26	1.110	1.110	1.110	1.110	1.110	990
2023-06-23	1.010	1.010	1.010	1.010	1.010	0
2023-06-22	1.110	1.110	1.010	1.010	1.010	1,200
2023-06-21	1.110	1.110	1.010	1.010	1.010	325
2023-06-20	1.010	1.010	1.010	1.010	1.010	0
2023-06-19	1.010	1.010	1.010	1.010	1.010	0
2023-06-16	1.010	1.010	1.010	1.010	1.010	0
2023-06-15	1.010	1.010	1.010	1.010	1.010	0
2023-06-14	1.010	1.010	1.010	1.010	1.010	760
2023-06-13	0.965	0.965	0.965	0.965	0.965	0
2023-06-12	0.965	0.965	0.965	0.965	0.965	0
2023-06-09	1.040	1.040	0.965	0.965	0.965	270
2023-06-08	1.000	1.050	0.875	0.965	0.965	520
2023-06-07	0.895	0.965	0.895	0.965	0.965	70
2023-06-06	0.965	0.965	0.965	0.965	0.965	0
2023-06-02	0.965	0.965	0.965	0.965	0.965	0
2023-06-01	0.965	0.965	0.965	0.965	0.965	0
2023-05-31	0.965	0.975	0.965	0.965	0.965	3,585

← NewerPage 14 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.