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
2022-06-17	1.810	1.890	1.800	1.870	1.537	19,715
2022-06-16	1.915	1.925	1.790	1.790	1.471	65,183
2022-06-15	1.940	1.945	1.890	1.915	1.574	16,391
2022-06-14	1.980	1.980	1.890	1.915	1.574	45,998
2022-06-10	2.030	2.060	1.990	2.060	1.693	14,754
2022-06-09	2.140	2.150	2.060	2.100	1.726	27,497
2022-06-08	2.150	2.170	2.130	2.150	1.767	6,992
2022-06-07	2.130	2.160	2.110	2.160	1.775	5,986
2022-06-06	2.170	2.200	2.120	2.190	1.799	11,450
2022-06-03	2.120	2.180	2.100	2.170	1.783	5,945
2022-06-02	2.130	2.200	2.110	2.110	1.734	70,520
2022-06-01	2.160	2.200	2.110	2.130	1.750	8,132
2022-05-31	2.110	2.200	2.110	2.190	1.799	1,401
2022-05-30	2.230	2.230	2.160	2.200	1.808	11,750
2022-05-27	2.080	2.200	2.050	2.180	1.791	37,031
2022-05-26	2.020	2.080	2.000	2.020	1.660	6,139
2022-05-25	1.990	2.030	1.970	2.000	1.643	13,960
2022-05-24	2.030	2.050	2.000	2.010	1.652	15,266
2022-05-23	2.050	2.050	2.050	2.050	1.684	10
2022-05-20	2.060	2.100	2.030	2.050	1.684	16,041
2022-05-19	1.980	2.060	1.960	2.040	1.676	113,770
2022-05-18	1.935	2.140	1.935	2.040	1.676	57,127
2022-05-17	1.990	2.020	1.925	1.965	1.615	21,891
2022-05-16	1.940	1.970	1.920	1.960	1.611	4,831
2022-05-13	1.980	2.040	1.940	1.940	1.594	18,184
2022-05-12	1.950	2.030	1.930	1.930	1.586	10,577
2022-05-11	1.980	2.050	1.950	2.030	1.668	35,256
2022-05-10	1.990	2.030	1.895	1.950	1.602	36,308
2022-05-09	1.910	1.990	1.900	1.990	1.635	40,690
2022-05-06	1.955	1.990	1.910	1.960	1.611	32,447
2022-05-05	2.100	2.170	1.960	1.990	1.635	102,669
2022-05-04	2.110	2.150	2.100	2.100	1.726	22,148
2022-05-03	2.110	2.150	2.050	2.150	1.767	38,320
2022-04-29	2.140	2.160	2.120	2.160	1.775	7,730
2022-04-28	2.130	2.160	2.100	2.150	1.767	57,040
2022-04-27	2.170	2.170	2.110	2.130	1.750	4,643
2022-04-26	2.120	2.190	2.120	2.170	1.783	6,620
2022-04-21	2.130	2.210	2.090	2.190	1.799	59,145
2022-04-20	2.120	2.180	2.080	2.130	1.750	16,522
2022-04-19	2.150	2.180	2.080	2.120	1.742	54,226
2022-04-14	2.160	2.210	2.150	2.150	1.767	3,895
2022-04-13	2.220	2.220	2.180	2.200	1.808	2,925
2022-04-12	2.220	2.260	2.170	2.220	1.824	24,651
2022-04-11	2.210	2.250	2.170	2.220	1.824	19,220
2022-04-08	2.100	2.210	2.100	2.210	1.816	27,775
2022-04-07	2.050	2.120	2.050	2.100	1.726	16,913
2022-04-06	2.130	2.130	2.060	2.060	1.693	14,292
2022-04-05	2.150	2.180	2.090	2.090	1.717	39,381
2022-04-04	2.210	2.230	2.140	2.140	1.758	46,320
2022-04-01	2.260	2.270	2.190	2.230	1.832	114,845
2022-03-31	2.300	2.340	2.270	2.300	1.890	47,390
2022-03-30	2.280	2.300	2.250	2.290	1.882	32,570
2022-03-29	2.300	2.400	2.280	2.300	1.890	133,938
2022-03-28	2.190	2.300	2.150	2.300	1.890	105,891
2022-03-24	2.140	2.170	2.110	2.140	1.758	9,659
2022-03-23	2.220	2.260	2.130	2.170	1.783	41,828
2022-03-22	2.260	2.270	2.220	2.220	1.824	22,375
2022-03-21	2.260	2.320	2.260	2.270	1.865	64,177
2022-03-18	2.160	2.270	2.160	2.200	1.808	41,929
2022-03-17	2.130	2.180	2.130	2.160	1.775	34,301

← NewerPage 19 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.