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
2025-08-04	2.650	2.650	2.600	2.620	2.474	10,634
2025-08-01	2.700	2.700	2.590	2.650	2.503	38,909
2025-07-31	2.690	2.700	2.620	2.700	2.550	29,361
2025-07-30	2.670	2.680	2.600	2.680	2.531	22,756
2025-07-29	2.740	2.740	2.630	2.680	2.531	18,966
2025-07-28	2.630	2.770	2.630	2.750	2.597	13,626
2025-07-25	2.630	2.670	2.620	2.660	2.512	12,356
2025-07-24	2.670	2.670	2.620	2.660	2.512	17,430
2025-07-23	2.630	2.680	2.600	2.640	2.493	12,522
2025-07-22	2.660	2.690	2.630	2.680	2.531	15,336
2025-07-21	2.590	2.660	2.580	2.650	2.503	19,958
2025-07-18	2.670	2.670	2.590	2.590	2.446	23,419
2025-07-17	2.660	2.670	2.630	2.670	2.522	9,192
2025-07-16	2.680	2.680	2.620	2.680	2.531	10,337
2025-07-15	2.630	2.680	2.610	2.680	2.531	23,415
2025-07-14	2.620	2.620	2.570	2.610	2.465	15,417
2025-07-11	2.540	2.650	2.540	2.600	2.455	9,647
2025-07-10	2.630	2.630	2.550	2.550	2.408	19,285
2025-07-09	2.610	2.610	2.570	2.600	2.455	14,612
2025-07-08	2.540	2.590	2.540	2.570	2.427	21,170
2025-07-07	2.550	2.560	2.530	2.550	2.408	4,580
2025-07-04	2.560	2.580	2.510	2.570	2.427	16,561
2025-07-03	2.540	2.550	2.520	2.550	2.408	7,589
2025-07-02	2.580	2.600	2.500	2.530	2.389	16,896
2025-07-01	2.580	2.580	2.540	2.580	2.437	7,665
2025-06-30	2.500	2.570	2.500	2.570	2.427	13,030
2025-06-27	2.550	2.550	2.480	2.480	2.342	69,742
2025-06-26	2.520	2.560	2.480	2.500	2.361	54,794
2025-06-25	2.590	2.590	2.510	2.510	2.370	39,652
2025-06-24	2.560	2.650	2.500	2.600	2.455	23,031
2025-06-23	2.480	2.540	2.430	2.510	2.370	36,398
2025-06-20	2.500	2.550	2.460	2.480	2.342	27,747
2025-06-19	2.570	2.600	2.480	2.490	2.352	26,777
2025-06-18	2.650	2.650	2.560	2.570	2.427	23,543
2025-06-17	2.670	2.680	2.630	2.650	2.503	29,822
2025-06-16	2.720	2.750	2.700	2.740	2.462	30,373
2025-06-13	2.690	2.720	2.680	2.700	2.426	24,245
2025-06-12	2.750	2.780	2.700	2.730	2.453	48,205
2025-06-11	2.790	2.790	2.710	2.760	2.480	25,773
2025-06-10	2.750	2.750	2.700	2.730	2.453	34,620
2025-06-06	2.740	2.760	2.690	2.750	2.471	55,071
2025-06-05	2.790	2.790	2.730	2.770	2.489	29,381
2025-06-04	2.770	2.800	2.720	2.770	2.489	33,680
2025-06-03	2.770	2.820	2.760	2.760	2.480	26,735
2025-06-02	2.810	2.820	2.780	2.810	2.524	23,015
2025-05-30	2.800	2.830	2.790	2.800	2.515	11,623
2025-05-29	2.730	2.800	2.730	2.770	2.489	29,508
2025-05-28	2.840	2.850	2.750	2.760	2.480	40,497
2025-05-27	2.810	2.840	2.800	2.830	2.542	44,301
2025-05-26	2.760	2.840	2.700	2.800	2.515	28,789
2025-05-23	2.790	2.790	2.630	2.720	2.444	21,972
2025-05-22	2.800	2.800	2.740	2.750	2.471	23,477
2025-05-21	2.750	2.810	2.740	2.800	2.515	25,893
2025-05-20	2.790	2.810	2.750	2.750	2.471	25,189
2025-05-19	2.740	2.790	2.740	2.790	2.506	16,054
2025-05-16	2.740	2.800	2.740	2.780	2.497	37,262
2025-05-15	2.780	2.790	2.770	2.790	2.506	16,960
2025-05-14	2.790	2.800	2.770	2.780	2.497	88,072
2025-05-13	2.710	2.770	2.710	2.760	2.480	19,604
2025-05-12	2.800	2.800	2.710	2.710	2.435	19,097

← NewerPage 6 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.