Flour Mills C. Sarantopoulos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-07-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-07-21 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-07-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 680 |
| 2026-07-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-07-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-07-15 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-07-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-07-13 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-07-10 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-07-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-07-08 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-07-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-07-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 700 |
| 2026-07-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-07-02 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-07-01 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-30 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-29 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-26 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-25 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-23 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 5 |
| 2026-06-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-18 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-15 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-11 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-10 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-08 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-04 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-02 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-05-29 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-05-28 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 198 |
| 2026-05-27 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-05-26 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-05-25 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-05-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 520 |
| 2026-05-21 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 565 |
| 2026-05-20 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-05-19 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-05-18 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-05-15 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 200 |
| 2026-05-14 | 1.740 | 1.740 | 1.640 | 1.640 | 1.640 | 123 |
| 2026-05-13 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-05-12 | 1.600 | 1.660 | 1.600 | 1.640 | 1.640 | 640 |
| 2026-05-11 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-05-08 | 1.700 | 1.700 | 1.560 | 1.700 | 1.700 | 120 |
| 2026-05-07 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-05-06 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-05-05 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-05-04 | 1.500 | 1.700 | 1.500 | 1.560 | 1.560 | 89 |
| 2026-04-30 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-04-29 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 638 |
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.