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
2026-01-27	2.580	2.600	2.550	2.570	2.427	38,422
2026-01-26	2.580	2.580	2.560	2.580	2.437	20,845
2026-01-23	2.600	2.600	2.560	2.590	2.446	13,402
2026-01-22	2.560	2.590	2.560	2.590	2.446	18,732
2026-01-21	2.510	2.570	2.510	2.570	2.427	20,305
2026-01-20	2.570	2.570	2.520	2.520	2.380	18,344
2026-01-19	2.540	2.560	2.520	2.560	2.418	22,888
2026-01-16	2.560	2.580	2.540	2.560	2.418	35,164
2026-01-15	2.610	2.610	2.560	2.560	2.418	29,263
2026-01-14	2.600	2.610	2.590	2.610	2.465	14,736
2026-01-13	2.650	2.650	2.570	2.590	2.446	12,969
2026-01-12	2.610	2.660	2.600	2.600	2.455	28,530
2026-01-09	2.650	2.650	2.620	2.630	2.484	18,822
2026-01-08	2.690	2.690	2.610	2.630	2.484	21,680
2026-01-07	2.670	2.700	2.630	2.630	2.484	52,715
2026-01-05	2.640	2.660	2.630	2.650	2.503	32,568
2026-01-02	2.580	2.670	2.550	2.640	2.493	43,657
2025-12-31	2.540	2.570	2.520	2.520	2.380	47,218
2025-12-30	2.580	2.600	2.520	2.520	2.380	42,219
2025-12-29	2.560	2.560	2.530	2.550	2.408	21,858
2025-12-23	2.560	2.570	2.510	2.520	2.380	52,006
2025-12-22	2.530	2.560	2.530	2.560	2.418	17,597
2025-12-19	2.600	2.610	2.520	2.530	2.389	82,217
2025-12-18	2.590	2.600	2.530	2.600	2.455	38,566
2025-12-17	2.540	2.590	2.540	2.580	2.437	15,080
2025-12-16	2.600	2.600	2.520	2.520	2.380	31,544
2025-12-15	2.580	2.600	2.560	2.560	2.418	14,793
2025-12-12	2.600	2.630	2.540	2.620	2.474	30,992
2025-12-11	2.520	2.620	2.520	2.580	2.437	38,154
2025-12-10	2.540	2.600	2.520	2.530	2.389	29,767
2025-12-09	2.630	2.630	2.530	2.540	2.399	25,343
2025-12-08	2.610	2.630	2.560	2.560	2.418	39,863
2025-12-05	2.590	2.620	2.570	2.610	2.465	35,950
2025-12-04	2.640	2.660	2.580	2.580	2.437	27,990
2025-12-03	2.640	2.670	2.590	2.600	2.455	28,766
2025-12-02	2.650	2.680	2.630	2.630	2.484	23,416
2025-12-01	2.700	2.700	2.650	2.650	2.503	10,486
2025-11-28	2.680	2.730	2.650	2.650	2.503	51,400
2025-11-27	2.710	2.740	2.660	2.670	2.522	29,980
2025-11-26	2.720	2.790	2.700	2.710	2.559	49,578
2025-11-25	2.700	2.700	2.690	2.690	2.540	15,172
2025-11-24	2.690	2.720	2.660	2.670	2.522	15,509
2025-11-21	2.710	2.730	2.650	2.720	2.569	19,322
2025-11-20	2.710	2.710	2.670	2.710	2.559	13,583
2025-11-19	2.700	2.720	2.660	2.660	2.512	13,281
2025-11-18	2.690	2.720	2.660	2.690	2.540	23,970
2025-11-17	2.690	2.730	2.690	2.700	2.550	14,428
2025-11-14	2.740	2.740	2.690	2.690	2.540	17,555
2025-11-13	2.740	2.750	2.730	2.740	2.588	12,968
2025-11-12	2.730	2.740	2.700	2.730	2.578	18,504
2025-11-11	2.730	2.740	2.700	2.730	2.578	12,951
2025-11-10	2.680	2.730	2.670	2.730	2.578	16,623
2025-11-07	2.670	2.700	2.640	2.690	2.540	11,850
2025-11-06	2.710	2.710	2.670	2.690	2.540	11,847
2025-11-05	2.730	2.740	2.700	2.710	2.559	10,180
2025-11-04	2.760	2.760	2.700	2.730	2.578	18,507
2025-11-03	2.730	2.750	2.660	2.750	2.597	19,569
2025-10-31	2.730	2.740	2.690	2.740	2.588	12,672
2025-10-30	2.740	2.750	2.670	2.730	2.578	15,064
2025-10-29	2.670	2.740	2.650	2.740	2.588	16,221

← NewerPage 4 of 21 · 1,244 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.