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
2023-08-28	3.370	3.440	3.330	3.440	2.966	26,215
2023-08-25	3.330	3.380	3.310	3.330	2.871	26,791
2023-08-24	3.270	3.330	3.230	3.330	2.871	8,263
2023-08-23	3.340	3.340	3.280	3.280	2.828	4,513
2023-08-22	3.300	3.360	3.270	3.340	2.879	9,678
2023-08-21	3.300	3.330	3.240	3.300	2.845	4,096
2023-08-18	3.430	3.480	3.300	3.300	2.845	30,770
2023-08-17	3.380	3.430	3.340	3.430	2.957	14,320
2023-08-16	3.280	3.390	3.260	3.390	2.922	11,237
2023-08-14	3.340	3.350	3.280	3.300	2.845	6,357
2023-08-11	3.470	3.500	3.350	3.400	2.931	15,768
2023-08-10	3.350	3.460	3.290	3.460	2.983	29,671
2023-08-09	3.320	3.370	3.300	3.350	2.888	16,412
2023-08-08	3.330	3.370	3.290	3.340	2.879	10,463
2023-08-07	3.380	3.400	3.300	3.380	2.914	12,399
2023-08-04	3.370	3.400	3.270	3.380	2.914	2,809
2023-08-03	3.380	3.390	3.300	3.370	2.905	3,357
2023-08-02	3.390	3.390	3.180	3.360	2.897	17,176
2023-08-01	3.400	3.500	3.370	3.400	2.931	34,387
2023-07-31	3.450	3.470	3.360	3.400	2.931	23,313
2023-07-28	3.440	3.440	3.300	3.390	2.922	11,642
2023-07-27	3.480	3.480	3.350	3.390	2.922	21,168
2023-07-26	3.360	3.390	3.320	3.380	2.914	2,243
2023-07-25	3.390	3.400	3.360	3.360	2.897	9,763
2023-07-24	3.440	3.450	3.340	3.420	2.948	24,214
2023-07-21	3.450	3.450	3.370	3.410	2.940	7,896
2023-07-20	3.350	3.500	3.350	3.450	2.974	24,172
2023-07-19	3.240	3.400	3.210	3.400	2.931	22,321
2023-07-18	3.280	3.320	3.190	3.260	2.810	19,241
2023-07-17	3.300	3.350	3.260	3.260	2.810	7,354
2023-07-14	3.360	3.380	3.260	3.310	2.854	6,107
2023-07-13	3.280	3.380	3.240	3.360	2.897	27,268
2023-07-12	3.440	3.440	3.240	3.280	2.828	33,835
2023-07-11	3.380	3.420	3.350	3.350	2.888	19,406
2023-07-10	3.380	3.440	3.380	3.380	2.914	12,720
2023-07-07	3.470	3.470	3.320	3.360	2.897	10,330
2023-07-06	3.500	3.500	3.420	3.450	2.974	2,415
2023-07-05	3.550	3.550	3.480	3.520	3.035	3,286
2023-07-04	3.550	3.580	3.480	3.540	3.052	68,124
2023-07-03	3.450	3.530	3.360	3.530	3.043	43,646
2023-06-30	3.410	3.450	3.370	3.400	2.931	73,252
2023-06-29	3.250	3.350	3.250	3.350	2.888	38,501
2023-06-28	3.240	3.240	3.130	3.220	2.776	11,327
2023-06-27	3.150	3.200	3.070	3.200	2.759	22,580
2023-06-26	3.300	3.300	3.100	3.120	2.690	37,254
2023-06-23	3.370	3.370	3.220	3.270	2.819	53,498
2023-06-22	3.420	3.420	3.320	3.360	2.897	22,395
2023-06-21	3.350	3.430	3.350	3.420	2.948	14,951
2023-06-20	3.460	3.460	3.320	3.420	2.948	22,503
2023-06-19	3.450	3.480	3.400	3.460	2.983	33,904
2023-06-16	3.370	3.450	3.370	3.430	2.957	31,931
2023-06-15	3.400	3.400	3.290	3.350	2.888	35,158
2023-06-14	3.460	3.530	3.350	3.410	2.861	75,217
2023-06-13	3.730	3.730	3.480	3.480	2.920	70,974
2023-06-12	3.740	3.740	3.640	3.690	3.096	21,238
2023-06-09	3.690	3.740	3.690	3.740	3.138	17,908
2023-06-08	3.680	3.690	3.600	3.660	3.071	6,845
2023-06-07	3.690	3.690	3.560	3.580	3.004	39,092
2023-06-06	3.740	3.740	3.620	3.630	3.046	30,191
2023-06-02	3.720	3.720	3.610	3.680	3.088	28,748

← NewerPage 14 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.