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
2022-12-06	2.180	2.180	2.120	2.160	1.813	1,766
2022-12-05	2.180	2.200	2.140	2.190	1.838	4,658
2022-12-02	2.150	2.200	2.140	2.160	1.813	2,960
2022-12-01	2.180	2.190	2.150	2.190	1.838	5,428
2022-11-30	2.190	2.210	2.160	2.160	1.813	7,363
2022-11-29	2.180	2.210	2.180	2.210	1.854	5,840
2022-11-28	2.220	2.240	2.170	2.210	1.854	8,458
2022-11-25	2.240	2.260	2.190	2.230	1.871	7,485
2022-11-24	2.220	2.260	2.190	2.240	1.880	882
2022-11-23	2.200	2.240	2.180	2.230	1.871	10,478
2022-11-22	2.200	2.240	2.170	2.200	1.846	4,299
2022-11-21	2.170	2.200	2.170	2.200	1.846	1,574
2022-11-18	2.180	2.240	2.180	2.230	1.871	4,375
2022-11-17	2.180	2.260	2.160	2.190	1.838	53,541
2022-11-16	2.180	2.200	2.150	2.180	1.829	10,805
2022-11-15	2.170	2.260	2.160	2.190	1.838	6,530
2022-11-14	2.200	2.220	2.190	2.190	1.838	2,395
2022-11-11	2.210	2.240	2.140	2.180	1.829	80,469
2022-11-10	2.220	2.220	2.160	2.180	1.829	11,425
2022-11-09	2.260	2.260	2.180	2.220	1.863	6,985
2022-11-08	2.270	2.270	2.220	2.220	1.863	4,204
2022-11-07	2.270	2.300	2.230	2.230	1.871	17,051
2022-11-04	2.270	2.310	2.250	2.300	1.930	18,012
2022-11-03	2.270	2.280	2.220	2.230	1.871	13,395
2022-11-02	2.230	2.340	2.220	2.250	1.888	89,992
2022-11-01	2.230	2.230	2.200	2.210	1.854	21,782
2022-10-31	2.220	2.230	2.160	2.220	1.863	3,989
2022-10-27	2.190	2.210	2.190	2.210	1.854	5,023
2022-10-26	2.210	2.220	2.170	2.210	1.854	19,227
2022-10-25	2.250	2.250	2.210	2.230	1.871	39,402
2022-10-24	2.250	2.270	2.230	2.250	1.888	16,552
2022-10-21	2.190	2.240	2.180	2.240	1.880	22,460
2022-10-20	2.200	2.230	2.150	2.190	1.838	100,430
2022-10-19	2.130	2.160	2.100	2.150	1.804	32,830
2022-10-18	2.120	2.160	2.120	2.150	1.804	3,902
2022-10-17	2.100	2.140	2.100	2.120	1.779	4,540
2022-10-14	2.130	2.140	2.100	2.100	1.762	5,988
2022-10-13	2.080	2.150	2.070	2.110	1.771	45,783
2022-10-12	2.080	2.120	2.080	2.120	1.779	1,685
2022-10-11	2.090	2.150	2.090	2.110	1.771	22,832
2022-10-10	2.100	2.140	2.090	2.130	1.787	4,950
2022-10-07	2.130	2.130	2.080	2.080	1.745	4,287
2022-10-06	2.130	2.130	2.070	2.100	1.762	12,602
2022-10-05	2.070	2.130	2.070	2.110	1.771	2,060
2022-10-04	2.100	2.140	2.080	2.100	1.762	34,320
2022-10-03	2.100	2.100	2.030	2.090	1.754	33,087
2022-09-30	2.090	2.100	2.050	2.050	1.720	2,165
2022-09-29	2.130	2.130	2.060	2.090	1.754	8,839
2022-09-28	2.090	2.140	2.090	2.140	1.796	36,090
2022-09-27	2.080	2.090	2.020	2.080	1.745	9,509
2022-09-26	2.050	2.070	2.020	2.060	1.729	9,180
2022-09-23	2.110	2.130	2.070	2.090	1.754	18,953
2022-09-22	2.140	2.160	2.130	2.140	1.796	7,105
2022-09-21	2.140	2.180	2.110	2.140	1.796	12,421
2022-09-20	2.160	2.190	2.150	2.190	1.838	2,356
2022-09-19	2.190	2.220	2.160	2.200	1.846	33,941
2022-09-16	2.200	2.200	2.170	2.190	1.838	5,115
2022-09-15	2.170	2.290	2.170	2.190	1.838	76,022
2022-09-14	2.180	2.180	2.150	2.170	1.821	2,231
2022-09-13	2.210	2.210	2.160	2.190	1.838	1,760

← NewerPage 17 of 21 · 1,246 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.