Emporiki Eisagogiki Aftokiniton Ditrohon kai Mihanon Thalassis Societe Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.030 | 3.040 | 2.930 | 2.990 | 2.578 | 8,897 |
| 2024-02-14 | 2.970 | 2.990 | 2.910 | 2.980 | 2.569 | 13,896 |
| 2024-02-13 | 2.980 | 3.000 | 2.930 | 2.960 | 2.552 | 12,305 |
| 2024-02-12 | 2.910 | 3.000 | 2.910 | 2.970 | 2.560 | 6,417 |
| 2024-02-09 | 3.070 | 3.070 | 2.910 | 2.910 | 2.509 | 24,994 |
| 2024-02-08 | 3.060 | 3.080 | 3.020 | 3.020 | 2.604 | 9,314 |
| 2024-02-07 | 3.100 | 3.110 | 3.000 | 3.050 | 2.629 | 12,017 |
| 2024-02-06 | 3.110 | 3.110 | 3.040 | 3.100 | 2.672 | 5,909 |
| 2024-02-05 | 3.080 | 3.120 | 3.050 | 3.110 | 2.681 | 11,511 |
| 2024-02-02 | 3.030 | 3.110 | 3.030 | 3.080 | 2.655 | 33,712 |
| 2024-02-01 | 3.040 | 3.060 | 2.960 | 2.960 | 2.552 | 12,248 |
| 2024-01-31 | 2.990 | 3.050 | 2.970 | 3.030 | 2.612 | 30,303 |
| 2024-01-30 | 3.000 | 3.050 | 2.950 | 2.990 | 2.578 | 15,857 |
| 2024-01-29 | 3.040 | 3.060 | 2.970 | 3.000 | 2.586 | 6,023 |
| 2024-01-26 | 3.050 | 3.070 | 3.000 | 3.000 | 2.586 | 20,096 |
| 2024-01-25 | 3.120 | 3.120 | 3.000 | 3.020 | 2.604 | 20,239 |
| 2024-01-24 | 3.170 | 3.170 | 3.070 | 3.070 | 2.647 | 14,090 |
| 2024-01-23 | 3.170 | 3.170 | 3.100 | 3.140 | 2.707 | 7,655 |
| 2024-01-22 | 3.170 | 3.200 | 3.130 | 3.160 | 2.724 | 2,865 |
| 2024-01-19 | 3.200 | 3.220 | 3.110 | 3.150 | 2.716 | 6,334 |
| 2024-01-18 | 3.200 | 3.200 | 3.110 | 3.150 | 2.716 | 4,031 |
| 2024-01-17 | 3.170 | 3.180 | 3.110 | 3.150 | 2.716 | 4,838 |
| 2024-01-16 | 3.150 | 3.180 | 3.120 | 3.160 | 2.724 | 8,022 |
| 2024-01-15 | 3.200 | 3.220 | 3.160 | 3.160 | 2.724 | 6,414 |
| 2024-01-12 | 3.180 | 3.200 | 3.160 | 3.200 | 2.759 | 5,712 |
| 2024-01-11 | 3.250 | 3.260 | 3.150 | 3.160 | 2.724 | 8,813 |
| 2024-01-10 | 3.270 | 3.280 | 3.150 | 3.220 | 2.776 | 11,963 |
| 2024-01-09 | 3.280 | 3.300 | 3.220 | 3.220 | 2.776 | 5,155 |
| 2024-01-08 | 3.260 | 3.280 | 3.230 | 3.270 | 2.819 | 14,432 |
| 2024-01-05 | 3.300 | 3.300 | 3.240 | 3.280 | 2.828 | 10,432 |
| 2024-01-04 | 3.250 | 3.280 | 3.230 | 3.280 | 2.828 | 10,153 |
| 2024-01-03 | 3.280 | 3.280 | 3.180 | 3.240 | 2.793 | 7,006 |
| 2024-01-02 | 3.340 | 3.340 | 3.250 | 3.270 | 2.819 | 12,085 |
| 2023-12-29 | 3.320 | 3.320 | 3.260 | 3.290 | 2.836 | 14,512 |
| 2023-12-28 | 3.330 | 3.330 | 3.260 | 3.330 | 2.871 | 7,079 |
| 2023-12-27 | 3.250 | 3.350 | 3.250 | 3.340 | 2.879 | 48,373 |
| 2023-12-22 | 3.190 | 3.370 | 3.190 | 3.200 | 2.759 | 67,935 |
| 2023-12-21 | 3.210 | 3.260 | 3.090 | 3.150 | 2.716 | 21,342 |
| 2023-12-20 | 3.240 | 3.260 | 3.200 | 3.210 | 2.767 | 5,920 |
| 2023-12-19 | 3.230 | 3.290 | 3.210 | 3.240 | 2.793 | 6,556 |
| 2023-12-18 | 3.330 | 3.350 | 3.200 | 3.250 | 2.802 | 5,641 |
| 2023-12-15 | 3.380 | 3.390 | 3.270 | 3.320 | 2.862 | 14,190 |
| 2023-12-14 | 3.340 | 3.380 | 3.270 | 3.350 | 2.888 | 20,210 |
| 2023-12-13 | 3.280 | 3.340 | 3.230 | 3.310 | 2.854 | 27,920 |
| 2023-12-12 | 3.170 | 3.270 | 3.160 | 3.250 | 2.802 | 12,562 |
| 2023-12-11 | 3.120 | 3.160 | 3.110 | 3.160 | 2.724 | 9,653 |
| 2023-12-08 | 3.100 | 3.150 | 3.090 | 3.140 | 2.707 | 21,349 |
| 2023-12-07 | 3.030 | 3.150 | 3.010 | 3.100 | 2.672 | 20,622 |
| 2023-12-06 | 3.070 | 3.070 | 3.000 | 3.030 | 2.612 | 32,060 |
| 2023-12-05 | 3.020 | 3.080 | 3.000 | 3.030 | 2.612 | 5,891 |
| 2023-12-04 | 3.090 | 3.090 | 3.010 | 3.020 | 2.604 | 26,286 |
| 2023-12-01 | 3.100 | 3.100 | 3.010 | 3.050 | 2.629 | 24,042 |
| 2023-11-30 | 3.040 | 3.110 | 3.000 | 3.100 | 2.672 | 49,687 |
| 2023-11-29 | 3.030 | 3.070 | 3.010 | 3.040 | 2.621 | 8,817 |
| 2023-11-28 | 3.040 | 3.040 | 3.000 | 3.010 | 2.595 | 6,558 |
| 2023-11-27 | 3.060 | 3.060 | 3.000 | 3.000 | 2.586 | 6,719 |
| 2023-11-24 | 3.040 | 3.080 | 3.000 | 3.060 | 2.638 | 8,307 |
| 2023-11-23 | 3.050 | 3.110 | 3.030 | 3.080 | 2.655 | 8,377 |
| 2023-11-22 | 3.070 | 3.120 | 3.010 | 3.070 | 2.647 | 19,774 |
| 2023-11-21 | 2.960 | 3.080 | 2.960 | 2.970 | 2.560 | 29,849 |
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.