Emporiki Eisagogiki Aftokiniton Ditrohon kai Mihanon Thalassis Societe Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1.785 | 1.800 | 1.780 | 1.780 | 1.463 | 3,058 |
| 2021-12-16 | 1.770 | 1.830 | 1.765 | 1.830 | 1.504 | 16,749 |
| 2021-12-15 | 1.790 | 1.795 | 1.765 | 1.765 | 1.450 | 435 |
| 2021-12-14 | 1.810 | 1.810 | 1.735 | 1.800 | 1.479 | 15,422 |
| 2021-12-13 | 1.820 | 1.820 | 1.770 | 1.795 | 1.475 | 14,623 |
| 2021-12-10 | 1.790 | 1.840 | 1.790 | 1.835 | 1.508 | 2,622 |
| 2021-12-09 | 1.825 | 1.860 | 1.820 | 1.850 | 1.520 | 11,980 |
| 2021-12-08 | 1.860 | 1.870 | 1.815 | 1.870 | 1.537 | 8,976 |
| 2021-12-07 | 1.830 | 1.870 | 1.800 | 1.860 | 1.528 | 22,622 |
| 2021-12-06 | 1.830 | 1.890 | 1.780 | 1.845 | 1.516 | 9,708 |
| 2021-12-03 | 1.830 | 1.895 | 1.830 | 1.850 | 1.520 | 33,107 |
| 2021-12-02 | 1.820 | 1.850 | 1.790 | 1.815 | 1.491 | 24,786 |
| 2021-12-01 | 1.760 | 1.870 | 1.760 | 1.870 | 1.537 | 44,820 |
| 2021-11-30 | 1.770 | 1.770 | 1.745 | 1.770 | 1.454 | 6,467 |
| 2021-11-29 | 1.830 | 1.830 | 1.760 | 1.800 | 1.479 | 12,153 |
| 2021-11-26 | 1.800 | 1.830 | 1.750 | 1.750 | 1.438 | 57,569 |
| 2021-11-25 | 1.860 | 1.925 | 1.860 | 1.885 | 1.549 | 38,612 |
| 2021-11-24 | 1.820 | 1.870 | 1.820 | 1.860 | 1.528 | 34,123 |
| 2021-11-23 | 1.900 | 1.900 | 1.790 | 1.825 | 1.500 | 58,580 |
| 2021-11-22 | 1.925 | 2.000 | 1.900 | 1.940 | 1.594 | 44,380 |
| 2021-11-19 | 2.010 | 2.010 | 1.905 | 1.960 | 1.611 | 79,105 |
| 2021-11-18 | 1.965 | 2.040 | 1.965 | 2.030 | 1.668 | 35,152 |
| 2021-11-17 | 1.860 | 2.040 | 1.850 | 2.030 | 1.668 | 93,187 |
| 2021-11-16 | 1.910 | 1.940 | 1.830 | 1.870 | 1.537 | 25,024 |
| 2021-11-15 | 1.895 | 1.945 | 1.875 | 1.910 | 1.569 | 23,834 |
| 2021-11-12 | 1.900 | 1.940 | 1.870 | 1.895 | 1.557 | 18,462 |
| 2021-11-11 | 1.885 | 1.950 | 1.885 | 1.920 | 1.578 | 15,073 |
| 2021-11-10 | 1.905 | 1.960 | 1.845 | 1.885 | 1.549 | 87,903 |
| 2021-11-09 | 1.860 | 1.930 | 1.855 | 1.930 | 1.586 | 32,131 |
| 2021-11-08 | 1.870 | 1.880 | 1.800 | 1.850 | 1.520 | 21,457 |
| 2021-11-05 | 1.700 | 1.870 | 1.695 | 1.870 | 1.537 | 145,195 |
| 2021-11-04 | 1.660 | 1.700 | 1.660 | 1.700 | 1.397 | 35,271 |
| 2021-11-03 | 1.675 | 1.720 | 1.670 | 1.700 | 1.397 | 59,439 |
| 2021-11-02 | 1.675 | 1.675 | 1.625 | 1.665 | 1.368 | 10,215 |
| 2021-11-01 | 1.660 | 1.700 | 1.640 | 1.665 | 1.368 | 31,940 |
| 2021-10-29 | 1.640 | 1.670 | 1.600 | 1.660 | 1.364 | 55,300 |
| 2021-10-27 | 1.595 | 1.640 | 1.595 | 1.640 | 1.348 | 30,095 |
| 2021-10-26 | 1.650 | 1.670 | 1.600 | 1.600 | 1.315 | 24,105 |
| 2021-10-25 | 1.590 | 1.650 | 1.590 | 1.650 | 1.356 | 4,105 |
| 2021-10-22 | 1.670 | 1.670 | 1.615 | 1.615 | 1.327 | 35,611 |
| 2021-10-21 | 1.740 | 1.740 | 1.635 | 1.670 | 1.372 | 82,312 |
| 2021-10-20 | 1.510 | 1.700 | 1.495 | 1.690 | 1.389 | 240,463 |
← NewerPage 21 of 21 · 1,242 trading days
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.