Emporiki Eisagogiki Aftokiniton Ditrohon kai Mihanon Thalassis Societe Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	2.730	2.760	2.640	2.640	2.372	12,094
2024-08-13	2.725	2.760	2.715	2.730	2.453	14,099
2024-08-12	2.690	2.750	2.690	2.745	2.466	14,413
2024-08-09	2.650	2.680	2.650	2.675	2.403	5,559
2024-08-08	2.675	2.675	2.600	2.645	2.376	10,217
2024-08-07	2.555	2.650	2.550	2.645	2.376	8,737
2024-08-06	2.490	2.560	2.465	2.515	2.259	19,735
2024-08-05	2.470	2.520	2.360	2.395	2.152	27,201
2024-08-02	2.650	2.650	2.520	2.520	2.264	13,249
2024-08-01	2.680	2.690	2.620	2.650	2.381	7,926
2024-07-31	2.700	2.715	2.605	2.680	2.408	17,367
2024-07-30	2.670	2.735	2.640	2.690	2.417	39,898
2024-07-29	2.800	2.820	2.120	2.120	1.905	50,728
2024-07-26	2.760	2.790	2.720	2.770	2.489	15,715
2024-07-25	2.800	2.810	2.730	2.740	2.462	19,384
2024-07-24	2.850	2.850	2.730	2.755	2.475	9,988
2024-07-23	2.835	2.860	2.820	2.830	2.542	20,006
2024-07-22	2.755	2.820	2.745	2.810	2.524	24,983
2024-07-19	2.700	2.720	2.690	2.715	2.439	398
2024-07-18	2.740	2.755	2.700	2.700	2.426	4,666
2024-07-17	2.770	2.770	2.700	2.730	2.453	9,360
2024-07-16	2.730	2.765	2.730	2.745	2.466	2,602
2024-07-15	2.750	2.780	2.730	2.730	2.453	18,084
2024-07-12	2.770	2.810	2.740	2.740	2.462	15,701
2024-07-11	2.790	2.805	2.740	2.750	2.471	8,118
2024-07-10	2.720	2.790	2.715	2.760	2.480	26,481
2024-07-09	2.745	2.750	2.715	2.725	2.448	4,190
2024-07-08	2.720	2.745	2.720	2.735	2.457	5,660
2024-07-05	2.690	2.745	2.680	2.720	2.444	7,773
2024-07-04	2.675	2.750	2.675	2.700	2.426	22,453
2024-07-03	2.710	2.735	2.685	2.725	2.448	4,162
2024-07-02	2.750	2.760	2.700	2.705	2.430	13,855
2024-07-01	2.840	2.840	2.715	2.780	2.497	7,720
2024-06-28	2.790	2.840	2.770	2.820	2.533	7,407
2024-06-27	2.725	2.795	2.725	2.785	2.502	999
2024-06-26	2.725	2.825	2.720	2.825	2.538	4,206
2024-06-25	2.890	2.910	2.765	2.800	2.515	5,010
2024-06-21	2.910	2.930	2.835	2.880	2.587	9,703
2024-06-20	2.910	2.910	2.815	2.890	2.596	2,485
2024-06-19	2.880	2.935	2.825	2.840	2.551	20,531
2024-06-18	2.850	2.890	2.790	2.890	2.596	5,630
2024-06-17	2.800	2.835	2.705	2.835	2.547	25,189
2024-06-14	2.875	2.875	2.790	2.800	2.515	10,017
2024-06-13	2.890	2.890	2.840	2.890	2.596	3,935
2024-06-12	2.820	2.880	2.800	2.880	2.587	18,993
2024-06-11	2.850	2.890	2.760	2.820	2.533	14,871
2024-06-10	2.890	2.900	2.800	2.870	2.578	5,354
2024-06-07	2.940	2.940	2.840	2.910	2.614	5,304
2024-06-06	2.920	2.940	2.850	2.890	2.596	2,550
2024-06-05	2.920	2.940	2.830	2.900	2.605	6,101
2024-06-04	2.940	2.940	2.850	2.880	2.587	3,101
2024-06-03	2.900	2.940	2.900	2.935	2.637	5,078
2024-05-31	2.910	2.910	2.865	2.900	2.605	2,529
2024-05-30	2.880	2.910	2.870	2.870	2.578	10,021
2024-05-29	2.950	2.950	2.870	2.875	2.583	5,558
2024-05-28	2.880	2.960	2.880	2.880	2.587	27,073
2024-05-27	3.040	3.060	2.970	3.020	2.604	12,041
2024-05-24	3.000	3.000	2.960	3.000	2.586	4,252
2024-05-23	3.005	3.075	2.930	3.000	2.586	12,468
2024-05-22	3.080	3.100	2.985	3.030	2.612	2,754

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1446 EUR
2025-06-17	0.1335 EUR
2024-05-28	0.1220 EUR
2023-06-15	0.0908 EUR
2022-06-21	0.0401 EUR
2021-06-29	0.0200 EUR
2020-07-01	0.0200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.