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
2026-07-24	2.230	2.230	2.200	2.200	2.200	16,926
2026-07-23	2.240	2.240	2.210	2.220	2.220	14,732
2026-07-22	2.270	2.280	2.230	2.240	2.240	50,642
2026-07-21	2.280	2.280	2.210	2.210	2.210	27,701
2026-07-20	2.300	2.300	2.210	2.210	2.210	22,179
2026-07-17	2.310	2.310	2.240	2.240	2.240	14,284
2026-07-16	2.270	2.320	2.240	2.310	2.310	12,735
2026-07-15	2.300	2.330	2.250	2.260	2.260	32,695
2026-07-14	2.320	2.340	2.290	2.300	2.300	13,535
2026-07-13	2.390	2.390	2.290	2.320	2.320	33,255
2026-07-10	2.360	2.370	2.340	2.360	2.360	43,717
2026-07-09	2.380	2.430	2.310	2.320	2.320	58,324
2026-07-08	2.410	2.430	2.360	2.370	2.370	22,796
2026-07-07	2.460	2.460	2.400	2.410	2.410	63,354
2026-07-06	2.480	2.490	2.450	2.480	2.480	12,671
2026-07-03	2.460	2.490	2.450	2.480	2.480	10,855
2026-07-02	2.480	2.510	2.470	2.480	2.480	16,150
2026-07-01	2.500	2.510	2.460	2.480	2.480	16,621
2026-06-30	2.480	2.520	2.460	2.500	2.500	15,898
2026-06-29	2.450	2.520	2.450	2.500	2.500	22,373
2026-06-26	2.460	2.520	2.450	2.470	2.470	12,593
2026-06-25	2.500	2.530	2.500	2.510	2.510	10,881
2026-06-24	2.500	2.510	2.480	2.480	2.480	10,050
2026-06-23	2.470	2.540	2.470	2.500	2.500	15,320
2026-06-22	2.470	2.550	2.430	2.550	2.550	21,654
2026-06-19	2.440	2.500	2.440	2.450	2.450	16,245
2026-06-18	2.450	2.490	2.450	2.450	2.450	20,637
2026-06-17	2.530	2.530	2.460	2.470	2.470	18,891
2026-06-16	2.530	2.530	2.450	2.530	2.530	20,569
2026-06-15	2.550	2.550	2.500	2.510	2.510	8,108
2026-06-12	2.520	2.530	2.500	2.520	2.520	19,316
2026-06-11	2.500	2.530	2.480	2.490	2.490	16,176
2026-06-10	2.510	2.530	2.460	2.510	2.510	65,724
2026-06-09	2.610	2.610	2.600	2.600	2.455	17,825
2026-06-08	2.580	2.610	2.570	2.610	2.465	23,551
2026-06-05	2.570	2.620	2.550	2.610	2.465	35,727
2026-06-04	2.580	2.580	2.530	2.540	2.399	29,699
2026-06-03	2.580	2.590	2.530	2.580	2.437	34,253
2026-06-02	2.560	2.590	2.530	2.550	2.408	23,163
2026-05-29	2.550	2.580	2.530	2.540	2.399	15,308
2026-05-28	2.550	2.560	2.530	2.530	2.389	12,640
2026-05-27	2.520	2.550	2.520	2.550	2.408	17,324
2026-05-26	2.580	2.580	2.520	2.520	2.380	13,058
2026-05-25	2.540	2.580	2.500	2.570	2.427	15,825
2026-05-22	2.530	2.540	2.490	2.520	2.380	13,469
2026-05-21	2.500	2.540	2.500	2.520	2.380	11,096
2026-05-20	2.510	2.570	2.480	2.510	2.370	20,572
2026-05-19	2.530	2.560	2.490	2.490	2.352	19,632
2026-05-18	2.570	2.580	2.510	2.510	2.370	24,347
2026-05-15	2.570	2.580	2.560	2.570	2.427	17,750
2026-05-14	2.570	2.580	2.550	2.570	2.427	13,457
2026-05-13	2.580	2.580	2.520	2.570	2.427	29,486
2026-05-12	2.580	2.580	2.540	2.580	2.437	17,099
2026-05-11	2.530	2.590	2.530	2.580	2.437	13,705
2026-05-08	2.590	2.590	2.550	2.580	2.437	16,174
2026-05-07	2.570	2.620	2.560	2.580	2.437	15,057
2026-05-06	2.620	2.620	2.570	2.580	2.437	23,123
2026-05-05	2.590	2.590	2.580	2.590	2.446	12,120
2026-05-04	2.630	2.630	2.570	2.620	2.474	21,080
2026-04-30	2.620	2.630	2.600	2.630	2.484	17,109

← NewerPage 2 of 3 · 128 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.