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
2023-06-01	3.690	3.770	3.580	3.700	3.105	118,465
2023-05-31	3.500	3.650	3.450	3.650	3.063	67,986
2023-05-30	3.400	3.510	3.370	3.500	2.937	69,364
2023-05-29	3.320	3.420	3.300	3.420	2.870	106,301
2023-05-26	3.290	3.380	3.290	3.330	2.794	50,688
2023-05-25	3.180	3.260	3.180	3.250	2.727	35,035
2023-05-24	3.150	3.170	3.130	3.130	2.626	47,116
2023-05-23	3.140	3.200	3.120	3.170	2.660	35,891
2023-05-22	3.200	3.200	3.120	3.170	2.660	57,610
2023-05-19	3.140	3.140	3.020	3.050	2.559	41,716
2023-05-18	3.150	3.180	3.060	3.140	2.635	27,001
2023-05-17	3.190	3.220	3.130	3.170	2.660	19,236
2023-05-16	3.140	3.180	3.110	3.160	2.652	71,809
2023-05-15	3.150	3.180	3.100	3.150	2.643	53,176
2023-05-12	3.200	3.200	3.130	3.170	2.660	66,302
2023-05-11	3.240	3.240	3.180	3.200	2.685	9,352
2023-05-10	3.200	3.240	3.140	3.210	2.694	57,513
2023-05-09	3.210	3.250	3.170	3.200	2.685	3,140
2023-05-08	3.140	3.210	3.140	3.210	2.694	19,122
2023-05-05	3.170	3.270	3.170	3.220	2.702	25,379
2023-05-04	3.220	3.220	3.130	3.210	2.694	15,134
2023-05-03	3.180	3.230	3.170	3.220	2.702	3,494
2023-05-02	3.280	3.280	3.180	3.180	2.668	17,074
2023-04-28	3.280	3.340	3.250	3.280	2.752	5,490
2023-04-27	3.290	3.360	3.270	3.310	2.778	23,675
2023-04-26	3.230	3.370	3.170	3.330	2.794	176,511
2023-04-25	3.270	3.270	3.170	3.240	2.719	31,892
2023-04-24	3.200	3.290	3.200	3.250	2.727	39,391
2023-04-21	3.180	3.260	3.160	3.200	2.685	33,352
2023-04-20	3.180	3.200	3.130	3.170	2.660	16,105
2023-04-19	3.160	3.200	3.150	3.160	2.652	23,843
2023-04-18	3.290	3.300	3.200	3.200	2.685	39,763
2023-04-13	3.230	3.290	3.170	3.290	2.761	95,176
2023-04-12	3.200	3.240	3.150	3.200	2.685	38,106
2023-04-11	3.150	3.220	3.150	3.200	2.685	19,687
2023-04-06	3.170	3.250	3.170	3.180	2.668	91,814
2023-04-05	3.060	3.190	3.050	3.170	2.660	91,366
2023-04-04	3.000	3.140	3.000	3.100	2.601	181,675
2023-04-03	3.000	3.050	2.980	2.980	2.501	65,567
2023-03-31	3.020	3.020	2.940	2.980	2.501	23,603
2023-03-30	2.980	3.030	2.910	2.990	2.509	92,672
2023-03-29	2.930	2.980	2.850	2.920	2.450	79,382
2023-03-28	2.880	2.900	2.800	2.900	2.433	61,575
2023-03-27	2.820	2.870	2.820	2.870	2.408	13,765
2023-03-24	2.950	2.990	2.790	2.850	2.392	84,807
2023-03-23	2.870	2.940	2.830	2.940	2.467	31,699
2023-03-22	2.820	2.880	2.790	2.880	2.417	53,913
2023-03-21	2.680	2.800	2.680	2.800	2.350	24,196
2023-03-20	2.600	2.680	2.560	2.680	2.249	47,273
2023-03-17	2.670	2.720	2.540	2.580	2.165	12,060
2023-03-16	2.700	2.730	2.620	2.660	2.232	21,901
2023-03-15	2.810	2.810	2.630	2.670	2.240	46,044
2023-03-14	2.660	2.830	2.660	2.820	2.366	25,662
2023-03-13	2.670	2.670	2.550	2.660	2.232	36,920
2023-03-10	2.680	2.740	2.660	2.740	2.299	13,661
2023-03-09	2.690	2.800	2.690	2.760	2.316	12,778
2023-03-08	2.750	2.770	2.690	2.700	2.266	9,137
2023-03-07	2.700	2.760	2.700	2.720	2.282	14,426
2023-03-06	2.800	2.850	2.720	2.760	2.316	23,987
2023-03-03	2.880	2.940	2.810	2.830	2.375	49,598

← NewerPage 15 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.