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
2023-11-20	3.000	3.040	2.940	2.990	2.578	11,500
2023-11-17	2.970	3.000	2.940	2.990	2.578	9,023
2023-11-16	2.950	2.970	2.880	2.970	2.560	12,302
2023-11-15	2.940	2.990	2.900	2.900	2.500	36,415
2023-11-14	2.900	2.920	2.840	2.920	2.517	9,986
2023-11-13	2.800	2.900	2.750	2.880	2.483	23,038
2023-11-10	2.860	2.920	2.800	2.800	2.414	12,296
2023-11-09	2.930	2.930	2.840	2.890	2.491	7,076
2023-11-08	2.900	2.920	2.810	2.900	2.500	7,536
2023-11-07	2.940	2.950	2.850	2.850	2.457	10,047
2023-11-06	2.950	2.960	2.840	2.900	2.500	8,096
2023-11-03	2.910	2.970	2.870	2.870	2.474	13,843
2023-11-02	2.900	2.950	2.870	2.910	2.509	21,347
2023-11-01	2.890	2.900	2.790	2.840	2.448	17,659
2023-10-31	2.800	2.890	2.760	2.850	2.457	15,055
2023-10-30	2.760	2.830	2.720	2.800	2.414	10,573
2023-10-27	2.750	2.850	2.680	2.750	2.371	14,591
2023-10-26	2.670	2.740	2.620	2.670	2.302	9,539
2023-10-25	2.710	2.770	2.650	2.670	2.302	17,264
2023-10-24	2.740	2.830	2.620	2.700	2.328	57,470
2023-10-23	2.700	2.700	2.620	2.660	2.293	44,188
2023-10-20	2.650	2.650	2.550	2.560	2.207	5,433
2023-10-19	2.740	2.740	2.600	2.650	2.285	30,724
2023-10-18	2.650	2.750	2.650	2.710	2.336	8,363
2023-10-17	2.780	2.830	2.720	2.720	2.345	1,956
2023-10-16	2.840	2.920	2.690	2.770	2.388	4,270
2023-10-13	2.810	2.810	2.720	2.780	2.397	3,769
2023-10-12	2.830	2.880	2.720	2.810	2.422	12,674
2023-10-11	2.780	2.860	2.730	2.760	2.379	1,906
2023-10-10	2.620	2.750	2.570	2.750	2.371	10,591
2023-10-09	2.560	2.680	2.500	2.600	2.241	13,874
2023-10-06	2.780	2.800	2.630	2.630	2.267	10,081
2023-10-05	2.710	2.820	2.660	2.740	2.362	206,912
2023-10-04	2.710	2.870	2.710	2.720	2.345	6,031
2023-10-03	3.000	3.000	2.730	2.730	2.354	16,473
2023-10-02	3.010	3.070	2.920	3.000	2.586	852
2023-09-29	2.950	3.040	2.920	3.000	2.586	9,537
2023-09-28	2.950	3.000	2.950	3.000	2.586	11,753
2023-09-27	3.010	3.010	2.940	2.980	2.569	5,735
2023-09-26	3.080	3.080	2.920	2.950	2.543	3,314
2023-09-25	3.000	3.120	2.980	3.000	2.586	1,248
2023-09-22	3.120	3.130	3.080	3.090	2.664	6,960
2023-09-21	3.050	3.100	2.960	3.070	2.647	6,597
2023-09-20	3.090	3.120	2.910	3.000	2.586	13,264
2023-09-19	3.100	3.130	3.000	3.060	2.638	3,232
2023-09-18	3.150	3.150	3.060	3.100	2.672	5,414
2023-09-15	3.080	3.140	3.080	3.130	2.698	8,359
2023-09-14	3.030	3.080	2.980	3.080	2.655	7,116
2023-09-13	3.170	3.190	2.960	2.970	2.560	25,280
2023-09-12	3.190	3.200	3.130	3.170	2.733	7,871
2023-09-11	3.220	3.220	3.130	3.170	2.733	12,957
2023-09-08	3.110	3.180	3.030	3.180	2.741	14,336
2023-09-07	3.220	3.240	3.050	3.050	2.629	16,775
2023-09-06	3.220	3.240	3.150	3.220	2.776	7,238
2023-09-05	3.270	3.280	3.170	3.190	2.750	20,451
2023-09-04	3.320	3.330	3.200	3.240	2.793	20,056
2023-09-01	3.330	3.340	3.260	3.310	2.854	16,525
2023-08-31	3.400	3.410	3.270	3.310	2.854	21,008
2023-08-30	3.410	3.450	3.340	3.380	2.914	11,709
2023-08-29	3.440	3.460	3.350	3.410	2.940	31,706

← NewerPage 13 of 21 · 1,242 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.