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
2022-03-16	2.150	2.200	2.120	2.150	1.767	27,380
2022-03-15	2.080	2.120	2.080	2.090	1.717	5,220
2022-03-14	2.080	2.150	2.060	2.120	1.742	38,672
2022-03-11	2.000	2.080	1.980	2.080	1.709	25,164
2022-03-10	1.960	2.050	1.950	2.000	1.643	25,609
2022-03-09	1.985	2.040	1.950	2.040	1.676	48,354
2022-03-08	1.950	1.960	1.860	1.950	1.602	51,800
2022-03-04	2.080	2.080	1.930	2.000	1.643	37,441
2022-03-03	2.020	2.110	2.020	2.060	1.693	47,818
2022-03-02	2.020	2.060	1.970	2.020	1.660	47,407
2022-03-01	2.080	2.100	2.020	2.060	1.693	29,433
2022-02-28	2.120	2.120	2.030	2.080	1.709	53,943
2022-02-25	2.130	2.250	2.100	2.210	1.816	40,511
2022-02-24	2.220	2.230	2.040	2.070	1.701	85,006
2022-02-23	2.300	2.350	2.300	2.320	1.906	9,728
2022-02-22	2.340	2.390	2.300	2.330	1.915	63,947
2022-02-21	2.380	2.430	2.350	2.390	1.964	31,455
2022-02-18	2.400	2.410	2.370	2.380	1.956	7,715
2022-02-17	2.400	2.410	2.360	2.400	1.972	8,691
2022-02-16	2.320	2.410	2.320	2.400	1.972	85,171
2022-02-15	2.300	2.340	2.300	2.320	1.906	14,504
2022-02-14	2.230	2.310	2.180	2.310	1.898	76,954
2022-02-11	2.310	2.320	2.270	2.300	1.890	35,802
2022-02-10	2.270	2.310	2.220	2.310	1.898	47,283
2022-02-09	2.190	2.270	2.160	2.270	1.865	78,290
2022-02-08	2.230	2.250	2.120	2.190	1.799	24,802
2022-02-07	2.210	2.230	2.200	2.230	1.832	9,905
2022-02-04	2.230	2.250	2.180	2.250	1.849	21,227
2022-02-03	2.290	2.300	2.230	2.240	1.841	41,025
2022-02-02	2.210	2.280	2.200	2.280	1.873	19,641
2022-02-01	2.250	2.270	2.210	2.250	1.849	22,514
2022-01-31	2.230	2.270	2.200	2.250	1.849	29,844
2022-01-28	2.210	2.250	2.190	2.230	1.832	56,970
2022-01-27	2.190	2.280	2.170	2.270	1.865	39,445
2022-01-26	2.200	2.250	2.200	2.210	1.816	71,738
2022-01-25	2.130	2.190	2.080	2.160	1.775	26,045
2022-01-24	2.100	2.130	2.060	2.130	1.750	42,985
2022-01-21	2.160	2.160	2.050	2.110	1.734	70,194
2022-01-20	2.230	2.240	2.170	2.170	1.783	107,480
2022-01-19	2.240	2.260	2.190	2.240	1.841	39,958
2022-01-18	2.330	2.340	2.220	2.260	1.857	141,165
2022-01-17	2.230	2.340	2.230	2.330	1.915	213,230
2022-01-14	2.130	2.230	2.130	2.230	1.832	120,598
2022-01-13	2.160	2.200	2.140	2.170	1.783	93,778
2022-01-12	2.050	2.160	2.050	2.160	1.775	161,464
2022-01-11	2.000	2.070	1.970	2.050	1.684	244,971
2022-01-10	2.000	2.000	1.960	2.000	1.643	254,155
2022-01-07	1.920	2.000	1.920	2.000	1.643	35,668
2022-01-05	1.980	1.990	1.930	1.980	1.627	38,173
2022-01-04	1.920	1.980	1.920	1.980	1.627	106,903
2022-01-03	1.835	1.920	1.805	1.920	1.578	95,007
2021-12-31	1.835	1.840	1.805	1.835	1.508	4,830
2021-12-30	1.805	1.850	1.770	1.840	1.512	81,582
2021-12-29	1.800	1.840	1.800	1.840	1.512	39,854
2021-12-28	1.725	1.825	1.715	1.800	1.479	583,485
2021-12-27	1.735	1.800	1.725	1.725	1.417	38,650
2021-12-23	1.765	1.800	1.740	1.740	1.430	39,010
2021-12-22	1.740	1.800	1.740	1.800	1.479	16,439
2021-12-21	1.780	1.810	1.750	1.750	1.438	23,457
2021-12-20	1.750	1.780	1.700	1.780	1.463	31,556

← NewerPage 20 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.