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
2022-09-12	2.160	2.240	2.120	2.190	1.838	55,297
2022-09-09	2.210	2.210	2.150	2.160	1.813	31,835
2022-09-08	2.180	2.210	2.140	2.200	1.846	4,426
2022-09-07	2.190	2.200	2.150	2.180	1.829	3,987
2022-09-06	2.220	2.220	2.170	2.200	1.846	1,272
2022-09-05	2.200	2.200	2.150	2.160	1.813	3,430
2022-09-02	2.140	2.210	2.120	2.180	1.829	5,176
2022-09-01	2.140	2.180	2.110	2.130	1.787	5,848
2022-08-31	2.130	2.170	2.110	2.140	1.796	5,790
2022-08-30	2.160	2.180	2.130	2.130	1.787	4,800
2022-08-29	2.180	2.200	2.130	2.170	1.821	7,192
2022-08-26	2.300	2.330	2.240	2.240	1.880	24,430
2022-08-25	2.320	2.350	2.260	2.260	1.896	38,474
2022-08-24	2.290	2.290	2.220	2.280	1.913	28,441
2022-08-23	2.310	2.360	2.230	2.290	1.922	72,058
2022-08-22	2.140	2.310	2.140	2.310	1.938	81,072
2022-08-19	2.130	2.180	2.130	2.180	1.829	7,190
2022-08-18	2.180	2.210	2.130	2.130	1.787	13,507
2022-08-17	2.200	2.250	2.160	2.220	1.863	7,343
2022-08-16	2.210	2.210	2.150	2.190	1.838	1,371
2022-08-12	2.120	2.180	2.120	2.180	1.829	12,065
2022-08-11	2.200	2.240	2.160	2.170	1.821	4,115
2022-08-10	2.240	2.240	2.200	2.200	1.846	3,661
2022-08-09	2.200	2.200	2.200	2.200	1.846	1,500
2022-08-08	2.150	2.260	2.130	2.260	1.896	14,506
2022-08-05	2.160	2.210	2.120	2.170	1.821	53,326
2022-08-04	2.210	2.230	2.160	2.160	1.813	31,290
2022-08-03	2.180	2.230	2.170	2.210	1.854	14,040
2022-08-02	2.090	2.200	2.090	2.200	1.846	108,907
2022-08-01	2.060	2.120	2.050	2.120	1.779	28,426
2022-07-29	2.060	2.060	1.990	2.010	1.687	3,604
2022-07-28	2.020	2.060	2.000	2.060	1.729	955
2022-07-27	2.020	2.060	2.020	2.060	1.729	10,922
2022-07-26	2.010	2.030	2.010	2.020	1.695	1,525
2022-07-25	1.930	2.000	1.930	2.000	1.678	1,731
2022-07-22	1.975	1.980	1.940	1.980	1.661	2,436
2022-07-21	1.870	1.980	1.870	1.980	1.661	2,242
2022-07-20	1.940	1.965	1.930	1.930	1.620	3,519
2022-07-19	1.900	1.900	1.860	1.900	1.594	2,762
2022-07-18	1.900	1.900	1.855	1.865	1.565	2,671
2022-07-15	1.850	1.900	1.850	1.875	1.573	7,177
2022-07-14	1.850	1.870	1.840	1.850	1.552	8,773
2022-07-13	1.855	1.900	1.855	1.890	1.586	2,447
2022-07-12	1.845	1.900	1.840	1.865	1.565	13,435
2022-07-11	1.940	1.940	1.930	1.930	1.620	1,415
2022-07-08	1.935	1.950	1.895	1.950	1.636	1,270
2022-07-07	1.870	1.940	1.870	1.935	1.624	2,455
2022-07-06	1.900	1.920	1.825	1.870	1.569	4,227
2022-07-05	1.900	1.900	1.850	1.850	1.552	8,273
2022-07-04	1.910	1.930	1.890	1.915	1.607	10,838
2022-07-01	1.960	1.960	1.855	1.930	1.620	4,951
2022-06-30	1.900	1.920	1.850	1.880	1.578	3,428
2022-06-29	1.850	1.915	1.830	1.890	1.586	5,911
2022-06-28	1.865	1.895	1.855	1.855	1.557	4,350
2022-06-27	1.900	1.915	1.860	1.900	1.594	8,672
2022-06-24	1.860	1.915	1.860	1.900	1.594	15,075
2022-06-23	1.900	1.920	1.860	1.890	1.586	8,086
2022-06-22	1.900	1.915	1.855	1.900	1.594	9,972
2022-06-21	1.820	1.950	1.820	1.940	1.628	8,378
2022-06-20	1.830	1.930	1.830	1.930	1.586	10,574

← NewerPage 18 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.