Flour Mills C. Sarantopoulos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-14 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-06-10 | 0.990 | 1.080 | 0.990 | 1.080 | 1.080 | 65 |
| 2022-06-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 355 |
| 2022-06-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-06-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-06-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-06-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-06-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-06-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-31 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-05 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-05-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-04-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-04-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-04-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-04-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-04-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-04-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-04-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-04-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 295 |
| 2022-04-13 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2022-04-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2022-04-11 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2022-04-08 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 1,342 |
| 2022-04-07 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2022-04-06 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 20 |
| 2022-04-05 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2022-04-04 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 280 |
| 2022-04-01 | 1.270 | 1.410 | 1.270 | 1.410 | 1.410 | 70 |
| 2022-03-31 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2022-03-30 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2022-03-29 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2022-03-28 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2022-03-24 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2022-03-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2022-03-22 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2022-03-21 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 6 |
| 2022-03-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2022-03-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2022-03-16 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2022-03-15 | 1.410 | 1.430 | 1.400 | 1.410 | 1.410 | 1,007 |
| 2022-03-14 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 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.