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
2023-03-03	2.880	2.940	2.810	2.830	2.375	49,598
2023-03-02	2.810	2.860	2.780	2.860	2.400	11,975
2023-03-01	2.920	2.920	2.860	2.880	2.417	9,734
2023-02-28	2.920	2.980	2.860	2.890	2.425	15,427
2023-02-24	2.920	3.000	2.920	2.960	2.484	22,821
2023-02-23	2.860	2.980	2.860	2.980	2.501	8,757
2023-02-22	3.000	3.000	2.880	2.880	2.417	26,236
2023-02-21	2.900	3.000	2.900	3.000	2.517	18,301
2023-02-20	3.040	3.100	2.910	2.950	2.475	38,923
2023-02-17	2.770	3.050	2.750	3.040	2.551	88,652
2023-02-16	2.820	2.830	2.710	2.770	2.324	19,789
2023-02-15	2.860	2.870	2.750	2.780	2.333	23,707
2023-02-14	2.750	2.880	2.680	2.860	2.400	52,498
2023-02-13	2.950	2.990	2.750	2.750	2.308	132,015
2023-02-10	2.490	2.990	2.450	2.990	2.509	368,365
2023-02-09	2.410	2.490	2.380	2.440	2.047	144,225
2023-02-08	2.220	2.400	2.200	2.380	1.997	86,707
2023-02-07	2.280	2.280	2.220	2.220	1.863	27,245
2023-02-06	2.280	2.280	2.240	2.280	1.913	20,326
2023-02-03	2.280	2.310	2.280	2.310	1.938	2,739
2023-02-02	2.310	2.350	2.290	2.310	1.938	16,772
2023-02-01	2.250	2.300	2.250	2.300	1.930	17,504
2023-01-31	2.280	2.310	2.280	2.280	1.913	13,765
2023-01-30	2.330	2.330	2.260	2.320	1.947	10,387
2023-01-27	2.260	2.330	2.260	2.330	1.955	29,635
2023-01-26	2.260	2.320	2.240	2.320	1.947	9,661
2023-01-25	2.260	2.300	2.240	2.270	1.905	5,271
2023-01-24	2.270	2.320	2.250	2.300	1.930	95,836
2023-01-23	2.140	2.250	2.140	2.250	1.888	129,783
2023-01-20	2.110	2.140	2.100	2.140	1.796	8,285
2023-01-19	2.100	2.120	2.090	2.100	1.762	22,168
2023-01-18	2.110	2.130	2.100	2.100	1.762	8,243
2023-01-17	2.130	2.140	2.090	2.090	1.754	12,191
2023-01-16	2.160	2.170	2.130	2.130	1.787	7,608
2023-01-13	2.140	2.190	2.110	2.140	1.796	62,042
2023-01-12	2.120	2.170	2.090	2.130	1.787	78,283
2023-01-11	2.060	2.130	2.060	2.110	1.771	78,007
2023-01-10	2.080	2.090	2.050	2.070	1.737	26,550
2023-01-09	2.140	2.140	2.050	2.070	1.737	40,444
2023-01-05	2.090	2.100	2.040	2.100	1.762	24,276
2023-01-04	2.130	2.130	2.090	2.120	1.779	17,514
2023-01-03	2.150	2.150	2.110	2.140	1.796	9,170
2023-01-02	2.080	2.160	2.080	2.130	1.787	14,072
2022-12-30	2.090	2.090	2.080	2.090	1.754	4,730
2022-12-29	2.090	2.090	2.060	2.060	1.729	2,850
2022-12-28	2.080	2.090	2.050	2.090	1.754	4,895
2022-12-27	2.100	2.120	2.070	2.080	1.745	4,936
2022-12-23	2.070	2.120	2.060	2.100	1.762	8,672
2022-12-22	2.080	2.120	2.070	2.110	1.771	7,678
2022-12-21	2.100	2.110	2.060	2.110	1.771	9,752
2022-12-20	2.050	2.100	2.050	2.090	1.754	9,597
2022-12-19	2.040	2.050	2.020	2.050	1.720	5,087
2022-12-16	2.100	2.100	2.010	2.030	1.703	12,350
2022-12-15	2.100	2.120	2.070	2.070	1.737	8,541
2022-12-14	2.090	2.140	2.090	2.100	1.762	2,913
2022-12-13	2.090	2.130	2.090	2.100	1.762	33,083
2022-12-12	2.100	2.140	2.090	2.110	1.771	6,867
2022-12-09	2.100	2.150	2.100	2.110	1.771	13,539
2022-12-08	2.150	2.160	2.090	2.150	1.804	15,339
2022-12-07	2.180	2.190	2.120	2.190	1.838	20,684

← NewerPage 16 of 21 · 1,243 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.