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
2025-02-07	2.680	2.720	2.670	2.695	2.421	16,532
2025-02-06	2.700	2.720	2.690	2.705	2.430	17,089
2025-02-05	2.730	2.730	2.630	2.665	2.394	20,327
2025-02-04	2.720	2.720	2.645	2.720	2.444	23,737
2025-02-03	2.850	2.850	2.625	2.675	2.403	36,090
2025-01-31	2.860	2.880	2.800	2.850	2.560	28,524
2025-01-30	2.800	2.860	2.790	2.860	2.569	21,082
2025-01-29	2.795	2.800	2.760	2.790	2.506	11,627
2025-01-28	2.840	2.840	2.740	2.765	2.484	14,613
2025-01-27	2.810	2.810	2.775	2.795	2.511	14,642
2025-01-24	2.855	2.855	2.800	2.815	2.529	18,256
2025-01-23	2.855	2.855	2.820	2.830	2.542	15,776
2025-01-22	2.850	2.850	2.795	2.830	2.542	12,857
2025-01-21	2.860	2.860	2.810	2.830	2.542	15,824
2025-01-20	2.860	2.860	2.810	2.810	2.524	16,177
2025-01-17	2.860	2.870	2.820	2.860	2.569	15,965
2025-01-16	2.920	2.920	2.855	2.860	2.569	15,644
2025-01-15	2.850	2.935	2.850	2.880	2.587	39,055
2025-01-14	2.820	2.865	2.775	2.795	2.511	17,625
2025-01-13	2.770	2.850	2.770	2.820	2.533	36,578
2025-01-10	2.740	2.770	2.725	2.760	2.480	20,870
2025-01-09	2.770	2.770	2.700	2.720	2.444	21,698
2025-01-08	2.770	2.770	2.715	2.725	2.448	12,876
2025-01-07	2.765	2.765	2.720	2.730	2.453	15,226
2025-01-03	2.760	2.765	2.725	2.765	2.484	12,576
2025-01-02	2.770	2.770	2.710	2.760	2.480	13,506
2024-12-31	2.695	2.780	2.660	2.770	2.489	29,129
2024-12-30	2.645	2.685	2.600	2.680	2.408	18,035
2024-12-27	2.680	2.680	2.600	2.635	2.367	20,890
2024-12-23	2.705	2.705	2.650	2.690	2.417	5,892
2024-12-20	2.710	2.710	2.610	2.690	2.417	9,410
2024-12-19	2.700	2.700	2.675	2.700	2.426	17,361
2024-12-18	2.710	2.710	2.675	2.710	2.435	19,821
2024-12-17	2.700	2.710	2.680	2.700	2.426	18,193
2024-12-16	2.660	2.700	2.660	2.700	2.426	11,298
2024-12-13	2.690	2.700	2.670	2.700	2.426	8,750
2024-12-12	2.685	2.685	2.645	2.680	2.408	12,612
2024-12-11	2.690	2.690	2.640	2.660	2.390	12,933
2024-12-10	2.700	2.700	2.640	2.690	2.417	16,459
2024-12-09	2.690	2.710	2.655	2.690	2.417	9,533
2024-12-06	2.685	2.715	2.655	2.660	2.390	10,623
2024-12-05	2.710	2.730	2.670	2.685	2.412	13,806
2024-12-04	2.660	2.700	2.650	2.700	2.426	22,578
2024-12-03	2.645	2.655	2.605	2.650	2.381	15,349
2024-12-02	2.625	2.640	2.600	2.625	2.358	19,080
2024-11-29	2.600	2.600	2.565	2.600	2.336	13,962
2024-11-28	2.530	2.590	2.530	2.580	2.318	21,245
2024-11-27	2.545	2.550	2.475	2.525	2.268	13,742
2024-11-26	2.520	2.585	2.475	2.510	2.255	23,552
2024-11-25	2.510	2.550	2.495	2.545	2.286	17,060
2024-11-22	2.500	2.530	2.450	2.450	2.201	26,696
2024-11-21	2.510	2.515	2.440	2.465	2.215	21,659
2024-11-20	2.445	2.480	2.440	2.450	2.201	17,741
2024-11-19	2.525	2.525	2.400	2.445	2.197	12,579
2024-11-18	2.530	2.530	2.480	2.515	2.259	17,416
2024-11-15	2.550	2.550	2.500	2.500	2.246	20,237
2024-11-14	2.600	2.600	2.490	2.550	2.291	34,353
2024-11-13	2.595	2.595	2.530	2.560	2.300	16,180
2024-11-12	2.555	2.600	2.520	2.585	2.322	30,552
2024-11-11	2.585	2.585	2.535	2.550	2.291	18,764

← NewerPage 8 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.