Emporiki Eisagogiki Aftokiniton Ditrohon kai Mihanon Thalassis Societe Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 3.070 | 3.100 | 3.010 | 3.050 | 2.629 | 4,187 |
| 2024-05-20 | 3.060 | 3.115 | 3.010 | 3.050 | 2.629 | 16,004 |
| 2024-05-17 | 3.045 | 3.070 | 3.010 | 3.060 | 2.638 | 52,104 |
| 2024-05-16 | 3.045 | 3.050 | 3.000 | 3.030 | 2.612 | 6,030 |
| 2024-05-15 | 3.050 | 3.060 | 3.000 | 3.020 | 2.604 | 25,443 |
| 2024-05-14 | 3.070 | 3.070 | 3.000 | 3.030 | 2.612 | 23,307 |
| 2024-05-13 | 3.040 | 3.075 | 3.000 | 3.045 | 2.625 | 23,964 |
| 2024-05-10 | 3.040 | 3.070 | 3.020 | 3.035 | 2.616 | 24,685 |
| 2024-05-09 | 3.030 | 3.060 | 2.995 | 3.020 | 2.604 | 12,074 |
| 2024-05-08 | 3.020 | 3.050 | 3.000 | 3.010 | 2.595 | 17,073 |
| 2024-05-02 | 3.030 | 3.090 | 3.000 | 3.000 | 2.586 | 11,678 |
| 2024-04-30 | 3.050 | 3.050 | 3.000 | 3.015 | 2.599 | 9,027 |
| 2024-04-29 | 3.025 | 3.050 | 3.000 | 3.050 | 2.629 | 11,236 |
| 2024-04-26 | 3.010 | 3.025 | 2.995 | 3.015 | 2.599 | 10,787 |
| 2024-04-25 | 3.015 | 3.035 | 2.950 | 2.980 | 2.569 | 11,275 |
| 2024-04-24 | 3.015 | 3.070 | 2.960 | 3.000 | 2.586 | 40,567 |
| 2024-04-23 | 3.045 | 3.050 | 2.985 | 3.030 | 2.612 | 20,367 |
| 2024-04-22 | 2.940 | 3.020 | 2.940 | 2.995 | 2.582 | 14,684 |
| 2024-04-19 | 2.905 | 2.960 | 2.860 | 2.960 | 2.552 | 13,696 |
| 2024-04-18 | 2.880 | 2.900 | 2.850 | 2.885 | 2.487 | 19,388 |
| 2024-04-17 | 2.930 | 2.970 | 2.850 | 2.860 | 2.466 | 30,717 |
| 2024-04-16 | 2.890 | 2.980 | 2.850 | 2.850 | 2.457 | 14,178 |
| 2024-04-15 | 2.830 | 2.945 | 2.830 | 2.890 | 2.491 | 12,390 |
| 2024-04-12 | 3.035 | 3.095 | 2.890 | 2.955 | 2.547 | 32,773 |
| 2024-04-11 | 3.015 | 3.085 | 3.010 | 3.025 | 2.608 | 9,165 |
| 2024-04-10 | 3.100 | 3.100 | 3.025 | 3.025 | 2.608 | 12,010 |
| 2024-04-09 | 3.020 | 3.115 | 3.020 | 3.100 | 2.672 | 10,469 |
| 2024-04-08 | 2.980 | 3.100 | 2.980 | 3.020 | 2.604 | 7,875 |
| 2024-04-05 | 3.040 | 3.040 | 2.960 | 2.970 | 2.560 | 11,187 |
| 2024-04-04 | 3.080 | 3.085 | 2.980 | 3.000 | 2.586 | 11,920 |
| 2024-04-03 | 3.070 | 3.080 | 3.000 | 3.060 | 2.638 | 19,568 |
| 2024-04-02 | 3.120 | 3.150 | 3.030 | 3.040 | 2.621 | 10,128 |
| 2024-03-28 | 3.080 | 3.150 | 3.060 | 3.080 | 2.655 | 9,257 |
| 2024-03-27 | 3.070 | 3.120 | 3.070 | 3.070 | 2.647 | 7,718 |
| 2024-03-26 | 3.040 | 3.130 | 3.040 | 3.070 | 2.647 | 11,605 |
| 2024-03-22 | 3.070 | 3.110 | 3.040 | 3.070 | 2.647 | 22,889 |
| 2024-03-21 | 3.150 | 3.190 | 3.000 | 3.050 | 2.629 | 42,489 |
| 2024-03-20 | 3.110 | 3.140 | 3.010 | 3.090 | 2.664 | 19,427 |
| 2024-03-19 | 3.100 | 3.150 | 3.020 | 3.040 | 2.621 | 14,301 |
| 2024-03-15 | 3.160 | 3.270 | 3.140 | 3.140 | 2.707 | 44,927 |
| 2024-03-14 | 3.040 | 3.200 | 2.960 | 3.140 | 2.707 | 36,564 |
| 2024-03-13 | 3.040 | 3.040 | 2.950 | 3.000 | 2.586 | 6,643 |
| 2024-03-12 | 2.990 | 3.020 | 2.940 | 3.000 | 2.586 | 7,514 |
| 2024-03-11 | 3.050 | 3.050 | 2.980 | 2.990 | 2.578 | 10,999 |
| 2024-03-08 | 3.050 | 3.050 | 2.990 | 3.000 | 2.586 | 5,334 |
| 2024-03-07 | 3.030 | 3.030 | 2.940 | 3.030 | 2.612 | 4,659 |
| 2024-03-06 | 3.040 | 3.040 | 2.950 | 2.950 | 2.543 | 2,757 |
| 2024-03-05 | 2.970 | 3.040 | 2.960 | 2.960 | 2.552 | 3,440 |
| 2024-03-04 | 3.030 | 3.040 | 2.980 | 3.000 | 2.586 | 5,608 |
| 2024-03-01 | 3.010 | 3.010 | 2.920 | 2.960 | 2.552 | 4,201 |
| 2024-02-29 | 2.990 | 3.020 | 2.950 | 2.950 | 2.543 | 6,489 |
| 2024-02-28 | 3.000 | 3.000 | 2.920 | 2.950 | 2.543 | 15,156 |
| 2024-02-27 | 3.060 | 3.060 | 2.930 | 2.930 | 2.526 | 5,510 |
| 2024-02-26 | 3.040 | 3.040 | 2.960 | 3.000 | 2.586 | 8,282 |
| 2024-02-23 | 2.970 | 3.060 | 2.970 | 3.000 | 2.586 | 5,965 |
| 2024-02-22 | 3.050 | 3.050 | 2.980 | 3.040 | 2.621 | 2,171 |
| 2024-02-21 | 3.050 | 3.050 | 2.990 | 3.030 | 2.612 | 2,761 |
| 2024-02-20 | 2.980 | 3.030 | 2.950 | 3.000 | 2.586 | 20,753 |
| 2024-02-19 | 3.000 | 3.000 | 2.920 | 2.950 | 2.543 | 7,283 |
| 2024-02-16 | 3.010 | 3.020 | 2.950 | 2.980 | 2.569 | 5,890 |
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.