Flour Mills C. Sarantopoulos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	1.070	1.070	1.070	1.070	1.070	0
2023-05-29	1.070	1.070	1.070	1.070	1.070	0
2023-05-26	1.050	1.070	1.050	1.070	1.070	310
2023-05-25	1.080	1.080	0.990	0.990	0.990	167
2023-05-24	0.990	0.990	0.990	0.990	0.990	0
2023-05-23	1.080	1.080	0.990	0.990	0.990	10
2023-05-22	0.990	0.990	0.990	0.990	0.990	280
2023-05-19	1.020	1.020	1.020	1.020	1.020	0
2023-05-18	1.020	1.020	1.020	1.020	1.020	0
2023-05-17	1.020	1.020	1.020	1.020	1.020	0
2023-05-16	1.020	1.020	1.020	1.020	1.020	0
2023-05-15	1.080	1.080	1.020	1.020	1.020	90
2023-05-12	0.920	1.020	0.920	1.020	1.020	10
2023-05-11	1.020	1.020	1.020	1.020	1.020	0
2023-05-10	1.020	1.020	1.020	1.020	1.020	1,705
2023-05-09	1.130	1.130	1.130	1.130	1.130	0
2023-05-08	1.130	1.130	1.130	1.130	1.130	0
2023-05-05	1.130	1.130	1.130	1.130	1.130	0
2023-05-04	1.130	1.130	1.130	1.130	1.130	0
2023-05-03	1.130	1.130	1.130	1.130	1.130	0
2023-05-02	1.130	1.130	1.130	1.130	1.130	0
2023-04-28	1.130	1.130	1.130	1.130	1.130	0
2023-04-27	1.130	1.130	1.130	1.130	1.130	0
2023-04-26	1.130	1.130	1.130	1.130	1.130	0
2023-04-25	1.030	1.130	1.020	1.130	1.130	185
2023-04-24	1.130	1.130	1.130	1.130	1.130	0
2023-04-21	1.130	1.130	1.130	1.130	1.130	60
2023-04-20	1.130	1.130	1.130	1.130	1.130	571
2023-04-19	1.250	1.250	1.250	1.250	1.250	0
2023-04-18	1.250	1.250	1.250	1.250	1.250	0
2023-04-13	1.250	1.250	1.250	1.250	1.250	0
2023-04-12	1.250	1.250	1.250	1.250	1.250	0
2023-04-11	1.250	1.250	1.250	1.250	1.250	0
2023-04-06	1.250	1.250	1.250	1.250	1.250	0
2023-04-05	1.130	1.250	1.130	1.250	1.250	140
2023-04-04	1.250	1.250	1.250	1.250	1.250	0
2023-04-03	1.250	1.250	1.250	1.250	1.250	0
2023-03-31	1.250	1.250	1.250	1.250	1.250	0
2023-03-30	1.250	1.250	1.250	1.250	1.250	0
2023-03-29	1.250	1.250	1.250	1.250	1.250	0
2023-03-28	1.250	1.250	1.250	1.250	1.250	0
2023-03-27	1.250	1.250	1.250	1.250	1.250	0
2023-03-24	1.160	1.250	1.160	1.250	1.250	1
2023-03-23	1.250	1.250	1.250	1.250	1.250	0
2023-03-22	1.250	1.250	1.250	1.250	1.250	0
2023-03-21	1.250	1.250	1.250	1.250	1.250	0
2023-03-20	1.250	1.250	1.250	1.250	1.250	0
2023-03-17	1.250	1.250	1.250	1.250	1.250	0
2023-03-16	1.250	1.250	1.250	1.250	1.250	0
2023-03-15	1.250	1.250	1.250	1.250	1.250	0
2023-03-14	1.250	1.250	1.250	1.250	1.250	0
2023-03-13	1.250	1.250	1.250	1.250	1.250	0
2023-03-10	1.250	1.250	1.250	1.250	1.250	0
2023-03-09	1.250	1.250	1.250	1.250	1.250	0
2023-03-08	1.160	1.250	1.160	1.250	1.250	542
2023-03-07	1.280	1.280	1.280	1.280	1.280	0
2023-03-06	1.280	1.280	1.280	1.280	1.280	0
2023-03-03	1.280	1.280	1.280	1.280	1.280	0
2023-03-02	1.280	1.280	1.280	1.280	1.280	0
2023-03-01	1.280	1.280	1.280	1.280	1.280	0

← NewerPage 15 of 21 · 1,243 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.