Flour Mills C. Sarantopoulos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2023-02-24 | 1.300 | 1.480 | 1.220 | 1.280 | 1.280 | 260 |
| 2023-02-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-02-22 | 1.300 | 1.500 | 1.300 | 1.350 | 1.350 | 150 |
| 2023-02-21 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2023-02-20 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2023-02-17 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2023-02-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2023-02-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2023-02-14 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2023-02-13 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2023-02-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2023-02-09 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2023-02-08 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2023-02-07 | 1.300 | 1.370 | 1.290 | 1.370 | 1.370 | 1,290 |
| 2023-02-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2023-02-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2023-02-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 350 |
| 2023-02-01 | 1.160 | 1.160 | 1.070 | 1.160 | 1.160 | 563 |
| 2023-01-31 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2023-01-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2023-01-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2023-01-26 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2023-01-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2023-01-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 210 |
| 2023-01-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2023-01-20 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 210 |
| 2023-01-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 600 |
| 2023-01-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 120 |
| 2023-01-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 230 |
| 2023-01-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-02 | 1.370 | 1.370 | 1.200 | 1.200 | 1.200 | 161 |
| 2022-12-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-12-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
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.