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
2025-05-09	2.720	2.740	2.710	2.710	2.435	15,618
2025-05-08	2.690	2.730	2.690	2.700	2.426	18,041
2025-05-07	2.730	2.730	2.610	2.670	2.399	24,455
2025-05-06	2.750	2.750	2.630	2.670	2.399	17,556
2025-05-05	2.740	2.740	2.670	2.700	2.426	16,199
2025-05-02	2.730	2.740	2.670	2.670	2.399	19,893
2025-04-30	2.760	2.800	2.700	2.730	2.453	15,808
2025-04-29	2.770	2.800	2.660	2.740	2.462	17,789
2025-04-28	2.710	2.760	2.680	2.730	2.453	13,695
2025-04-25	2.700	2.710	2.640	2.670	2.399	14,174
2025-04-24	2.700	2.700	2.650	2.660	2.390	11,794
2025-04-23	2.670	2.690	2.620	2.670	2.399	12,247
2025-04-22	2.570	2.660	2.560	2.650	2.381	26,810
2025-04-17	2.650	2.660	2.580	2.620	2.354	13,187
2025-04-16	2.610	2.650	2.570	2.590	2.327	12,455
2025-04-15	2.630	2.650	2.610	2.630	2.363	16,020
2025-04-14	2.630	2.640	2.600	2.610	2.345	14,235
2025-04-11	2.600	2.620	2.550	2.560	2.300	12,596
2025-04-10	2.700	2.700	2.550	2.550	2.291	19,327
2025-04-09	2.530	2.560	2.450	2.490	2.237	21,135
2025-04-08	2.500	2.600	2.450	2.600	2.336	29,206
2025-04-07	2.500	2.590	2.400	2.420	2.174	50,116
2025-04-04	2.815	2.815	2.670	2.710	2.435	28,233
2025-04-03	2.700	2.880	2.700	2.840	2.551	21,632
2025-04-02	2.830	2.830	2.770	2.825	2.538	17,206
2025-04-01	2.800	2.835	2.745	2.830	2.542	42,207
2025-03-31	2.800	2.820	2.770	2.820	2.533	32,717
2025-03-28	2.820	2.825	2.770	2.810	2.524	25,208
2025-03-27	2.790	2.825	2.770	2.785	2.502	20,965
2025-03-26	2.795	2.820	2.765	2.790	2.506	26,573
2025-03-24	2.695	2.795	2.690	2.775	2.493	13,205
2025-03-21	2.760	2.775	2.700	2.700	2.426	20,219
2025-03-20	2.820	2.820	2.750	2.750	2.471	14,598
2025-03-19	2.800	2.810	2.780	2.780	2.497	12,402
2025-03-18	2.835	2.835	2.785	2.800	2.515	15,776
2025-03-17	2.835	2.835	2.790	2.815	2.529	12,915
2025-03-14	2.770	2.805	2.715	2.805	2.520	20,019
2025-03-13	2.725	2.735	2.700	2.735	2.457	23,397
2025-03-12	2.700	2.745	2.700	2.710	2.435	31,245
2025-03-11	2.700	2.730	2.650	2.705	2.430	27,215
2025-03-10	2.735	2.775	2.715	2.735	2.457	14,671
2025-03-07	2.745	2.745	2.690	2.730	2.453	20,710
2025-03-06	2.690	2.765	2.690	2.700	2.426	18,296
2025-03-05	2.700	2.760	2.700	2.710	2.435	16,177
2025-03-04	2.790	2.790	2.680	2.690	2.417	16,190
2025-02-28	2.755	2.775	2.710	2.745	2.466	16,721
2025-02-27	2.730	2.795	2.700	2.770	2.489	14,289
2025-02-26	2.820	2.825	2.750	2.750	2.471	11,608
2025-02-25	2.760	2.820	2.750	2.790	2.506	17,498
2025-02-24	2.850	2.850	2.760	2.760	2.480	15,097
2025-02-21	2.870	2.870	2.805	2.825	2.538	11,633
2025-02-20	2.835	2.850	2.815	2.830	2.542	11,730
2025-02-19	2.870	2.870	2.800	2.840	2.551	15,271
2025-02-18	2.930	2.930	2.845	2.870	2.578	15,314
2025-02-17	2.920	2.940	2.875	2.915	2.619	21,806
2025-02-14	2.850	2.900	2.760	2.895	2.601	22,146
2025-02-13	2.845	2.850	2.775	2.845	2.556	16,149
2025-02-12	2.840	2.850	2.785	2.835	2.547	20,481
2025-02-11	2.740	2.820	2.720	2.810	2.524	25,873
2025-02-10	2.655	2.725	2.655	2.700	2.426	17,395

← NewerPage 7 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.