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
2025-10-29	2.670	2.740	2.650	2.740	2.588	16,221
2025-10-27	2.670	2.700	2.620	2.680	2.531	16,131
2025-10-24	2.660	2.680	2.630	2.680	2.531	18,862
2025-10-23	2.660	2.660	2.640	2.660	2.512	11,470
2025-10-22	2.640	2.650	2.620	2.640	2.493	21,954
2025-10-21	2.670	2.670	2.620	2.650	2.503	14,777
2025-10-20	2.640	2.670	2.640	2.660	2.512	16,292
2025-10-17	2.580	2.640	2.550	2.640	2.493	24,054
2025-10-16	2.670	2.680	2.600	2.600	2.455	21,664
2025-10-15	2.670	2.670	2.610	2.650	2.503	19,362
2025-10-14	2.650	2.650	2.600	2.600	2.455	22,054
2025-10-13	2.670	2.680	2.640	2.650	2.503	19,284
2025-10-10	2.660	2.670	2.650	2.670	2.522	12,004
2025-10-09	2.680	2.680	2.640	2.660	2.512	14,259
2025-10-08	2.650	2.680	2.650	2.670	2.522	16,266
2025-10-07	2.650	2.670	2.650	2.670	2.522	25,570
2025-10-06	2.630	2.650	2.620	2.650	2.503	13,950
2025-10-03	2.630	2.630	2.610	2.610	2.465	21,056
2025-10-02	2.600	2.630	2.590	2.590	2.446	9,317
2025-10-01	2.670	2.670	2.580	2.580	2.437	35,973
2025-09-30	2.650	2.680	2.610	2.670	2.522	14,493
2025-09-29	2.730	2.740	2.650	2.650	2.503	12,015
2025-09-26	2.700	2.700	2.670	2.700	2.550	10,874
2025-09-25	2.660	2.700	2.660	2.680	2.531	12,696
2025-09-24	2.730	2.730	2.670	2.670	2.522	16,012
2025-09-23	2.700	2.720	2.680	2.710	2.559	18,234
2025-09-22	2.700	2.720	2.620	2.700	2.550	23,398
2025-09-19	2.680	2.710	2.670	2.680	2.531	15,225
2025-09-18	2.740	2.740	2.670	2.690	2.540	15,714
2025-09-17	2.740	2.740	2.670	2.720	2.569	20,312
2025-09-16	2.740	2.760	2.690	2.740	2.588	13,814
2025-09-15	2.790	2.790	2.710	2.740	2.588	15,113
2025-09-12	2.770	2.780	2.740	2.770	2.616	11,488
2025-09-11	2.740	2.770	2.690	2.770	2.616	27,235
2025-09-10	2.680	2.730	2.680	2.690	2.540	12,309
2025-09-09	2.770	2.770	2.730	2.740	2.588	17,690
2025-09-08	2.690	2.760	2.690	2.750	2.597	16,121
2025-09-05	2.780	2.790	2.700	2.700	2.550	24,773
2025-09-04	2.690	2.780	2.690	2.780	2.625	16,129
2025-09-03	2.670	2.770	2.660	2.770	2.616	14,416
2025-09-02	2.770	2.770	2.620	2.650	2.503	38,552
2025-09-01	2.820	2.830	2.730	2.730	2.578	30,231
2025-08-29	2.830	2.830	2.760	2.800	2.644	66,047
2025-08-28	2.780	2.820	2.770	2.780	2.625	100,070
2025-08-27	2.820	2.840	2.760	2.800	2.644	26,231
2025-08-26	2.840	2.850	2.820	2.840	2.682	19,710
2025-08-25	2.750	2.860	2.750	2.830	2.673	68,094
2025-08-22	2.750	2.780	2.740	2.760	2.607	16,202
2025-08-21	2.720	2.780	2.710	2.760	2.607	31,215
2025-08-20	2.700	2.720	2.680	2.680	2.531	14,050
2025-08-19	2.720	2.740	2.680	2.720	2.569	19,343
2025-08-18	2.720	2.740	2.670	2.700	2.550	16,578
2025-08-14	2.700	2.740	2.700	2.710	2.559	14,503
2025-08-13	2.700	2.730	2.680	2.690	2.540	15,915
2025-08-12	2.720	2.730	2.700	2.700	2.550	19,909
2025-08-11	2.720	2.740	2.680	2.700	2.550	15,797
2025-08-08	2.680	2.720	2.620	2.710	2.559	28,940
2025-08-07	2.690	2.690	2.640	2.660	2.512	7,844
2025-08-06	2.660	2.700	2.620	2.650	2.503	12,960
2025-08-05	2.660	2.660	2.600	2.650	2.503	11,404

← NewerPage 5 of 21 · 1,245 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.