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
2026-04-29	2.600	2.620	2.600	2.620	2.474	15,660
2026-04-28	2.580	2.630	2.570	2.620	2.474	21,323
2026-04-27	2.550	2.630	2.550	2.610	2.465	28,955
2026-04-24	2.590	2.600	2.550	2.580	2.437	15,945
2026-04-23	2.580	2.600	2.550	2.580	2.437	18,855
2026-04-22	2.580	2.620	2.550	2.580	2.437	37,528
2026-04-21	2.550	2.570	2.500	2.560	2.418	23,803
2026-04-20	2.550	2.560	2.510	2.550	2.408	24,339
2026-04-17	2.520	2.570	2.520	2.570	2.427	20,854
2026-04-16	2.540	2.590	2.530	2.570	2.427	21,889
2026-04-15	2.550	2.570	2.510	2.520	2.380	25,070
2026-04-14	2.550	2.570	2.530	2.530	2.389	18,024
2026-04-09	2.570	2.570	2.510	2.530	2.389	16,900
2026-04-08	2.450	2.580	2.450	2.520	2.380	23,760
2026-04-07	2.440	2.480	2.440	2.480	2.342	15,085
2026-04-02	2.420	2.480	2.410	2.460	2.323	17,376
2026-04-01	2.420	2.460	2.420	2.440	2.304	23,141
2026-03-31	2.420	2.440	2.350	2.410	2.276	25,119
2026-03-30	2.400	2.420	2.380	2.420	2.285	13,468
2026-03-27	2.410	2.410	2.360	2.390	2.257	7,508
2026-03-26	2.440	2.440	2.360	2.370	2.238	12,601
2026-03-24	2.400	2.460	2.350	2.450	2.314	15,423
2026-03-23	2.400	2.440	2.350	2.380	2.248	21,409
2026-03-20	2.370	2.460	2.280	2.400	2.267	46,927
2026-03-19	2.370	2.370	2.340	2.340	2.210	6,948
2026-03-18	2.390	2.390	2.350	2.370	2.238	12,427
2026-03-17	2.390	2.390	2.340	2.370	2.238	10,955
2026-03-16	2.380	2.390	2.360	2.380	2.248	11,139
2026-03-13	2.390	2.400	2.350	2.360	2.229	13,092
2026-03-12	2.410	2.410	2.360	2.380	2.248	4,677
2026-03-11	2.320	2.440	2.320	2.430	2.295	10,898
2026-03-10	2.290	2.370	2.290	2.330	2.200	18,371
2026-03-09	2.360	2.360	2.230	2.240	2.115	23,385
2026-03-06	2.420	2.420	2.360	2.360	2.229	5,389
2026-03-05	2.370	2.410	2.360	2.360	2.229	14,402
2026-03-04	2.240	2.440	2.240	2.380	2.248	13,962
2026-03-03	2.430	2.450	2.320	2.330	2.200	28,603
2026-03-02	2.450	2.490	2.430	2.440	2.304	27,606
2026-02-27	2.510	2.520	2.490	2.510	2.370	22,338
2026-02-26	2.510	2.520	2.490	2.500	2.361	22,378
2026-02-25	2.530	2.530	2.500	2.500	2.361	16,340
2026-02-24	2.500	2.520	2.490	2.500	2.361	18,744
2026-02-20	2.510	2.510	2.460	2.480	2.342	17,686
2026-02-19	2.540	2.540	2.490	2.490	2.352	15,411
2026-02-18	2.540	2.540	2.490	2.530	2.389	23,249
2026-02-17	2.530	2.580	2.460	2.530	2.389	79,226
2026-02-16	2.550	2.570	2.540	2.540	2.399	20,098
2026-02-13	2.570	2.570	2.550	2.550	2.408	15,436
2026-02-12	2.570	2.580	2.550	2.550	2.408	14,933
2026-02-11	2.580	2.580	2.540	2.570	2.427	14,695
2026-02-10	2.580	2.580	2.540	2.580	2.437	13,179
2026-02-09	2.590	2.600	2.550	2.550	2.408	14,123
2026-02-06	2.570	2.580	2.530	2.570	2.427	15,479
2026-02-05	2.570	2.610	2.570	2.570	2.427	18,787
2026-02-04	2.580	2.610	2.570	2.610	2.465	23,010
2026-02-03	2.550	2.590	2.550	2.570	2.427	5,150
2026-02-02	2.550	2.550	2.520	2.530	2.389	13,605
2026-01-30	2.570	2.570	2.540	2.550	2.408	17,268
2026-01-29	2.580	2.580	2.520	2.560	2.418	32,405
2026-01-28	2.570	2.570	2.550	2.560	2.418	22,132

← NewerPage 3 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.