Flour Mills C. Sarantopoulos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 57 |
| 2026-04-27 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-04-24 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-04-23 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-04-22 | 1.700 | 1.700 | 1.560 | 1.700 | 1.700 | 75 |
| 2026-04-21 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-04-20 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 980 |
| 2026-04-17 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-04-16 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-04-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-04-14 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-04-09 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 600 |
| 2026-04-08 | 1.460 | 1.460 | 1.400 | 1.420 | 1.420 | 1,330 |
| 2026-04-07 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-04-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-04-01 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-03-31 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-03-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-03-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-03-26 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-03-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-03-23 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-03-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-03-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-03-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-03-17 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-03-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 680 |
| 2026-03-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-03-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-03-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-03-10 | 1.450 | 1.460 | 1.400 | 1.460 | 1.460 | 130 |
| 2026-03-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-03-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-03-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-03-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-03-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-03-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-02-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-02-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-02-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-02-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-02-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-02-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-02-18 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 400 |
| 2026-02-17 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 400 |
| 2026-02-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-02-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-02-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-02-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-02-10 | 1.340 | 1.400 | 1.340 | 1.400 | 1.400 | 63 |
| 2026-02-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-02-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 625 |
| 2026-02-05 | 1.430 | 1.430 | 1.340 | 1.400 | 1.400 | 609 |
| 2026-02-04 | 1.430 | 1.430 | 1.300 | 1.430 | 1.430 | 400 |
| 2026-02-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 800 |
| 2026-02-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2026-01-30 | 1.360 | 1.360 | 1.240 | 1.360 | 1.360 | 91 |
| 2026-01-29 | 1.130 | 1.360 | 1.130 | 1.240 | 1.240 | 410 |
| 2026-01-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2026-01-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 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.