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
2024-11-08	2.600	2.630	2.550	2.575	2.313	11,362
2024-11-07	2.675	2.675	2.590	2.590	2.327	14,501
2024-11-06	2.655	2.690	2.640	2.665	2.394	18,370
2024-11-05	2.690	2.705	2.620	2.645	2.376	17,762
2024-11-04	2.690	2.690	2.590	2.655	2.385	20,067
2024-11-01	2.630	2.660	2.610	2.635	2.367	19,851
2024-10-31	2.600	2.620	2.590	2.620	2.354	13,803
2024-10-30	2.600	2.645	2.495	2.585	2.322	26,809
2024-10-29	2.660	2.660	2.600	2.600	2.336	15,866
2024-10-25	2.600	2.650	2.550	2.570	2.309	15,617
2024-10-24	2.610	2.625	2.590	2.605	2.340	11,205
2024-10-23	2.620	2.655	2.580	2.610	2.345	16,081
2024-10-22	2.630	2.635	2.600	2.620	2.354	14,799
2024-10-21	2.600	2.620	2.585	2.610	2.345	18,855
2024-10-18	2.620	2.645	2.600	2.600	2.336	18,842
2024-10-17	2.620	2.630	2.595	2.610	2.345	15,861
2024-10-16	2.610	2.650	2.590	2.605	2.340	19,425
2024-10-15	2.615	2.615	2.585	2.610	2.345	26,408
2024-10-14	2.650	2.670	2.605	2.605	2.340	17,068
2024-10-11	2.600	2.650	2.600	2.620	2.354	15,321
2024-10-10	2.600	2.655	2.580	2.600	2.336	20,670
2024-10-09	2.600	2.620	2.560	2.600	2.336	18,838
2024-10-08	2.670	2.670	2.585	2.600	2.336	26,789
2024-10-07	2.700	2.700	2.640	2.670	2.399	16,921
2024-10-04	2.695	2.695	2.670	2.690	2.417	14,136
2024-10-03	2.700	2.710	2.645	2.660	2.390	17,865
2024-10-02	2.695	2.695	2.650	2.655	2.385	17,081
2024-10-01	2.680	2.710	2.665	2.705	2.430	14,572
2024-09-30	2.695	2.700	2.670	2.680	2.408	9,873
2024-09-27	2.695	2.700	2.660	2.680	2.408	19,666
2024-09-26	2.670	2.695	2.640	2.690	2.417	23,400
2024-09-25	2.670	2.675	2.625	2.645	2.376	21,053
2024-09-24	2.640	2.700	2.640	2.645	2.376	22,985
2024-09-23	2.680	2.680	2.605	2.640	2.372	13,646
2024-09-20	2.610	2.660	2.575	2.575	2.313	22,359
2024-09-19	2.620	2.640	2.570	2.585	2.322	18,484
2024-09-18	2.640	2.660	2.610	2.640	2.372	21,543
2024-09-17	2.655	2.660	2.600	2.640	2.372	16,444
2024-09-16	2.670	2.710	2.605	2.630	2.363	15,083
2024-09-13	2.615	2.695	2.615	2.660	2.390	15,372
2024-09-12	2.695	2.700	2.630	2.650	2.381	17,429
2024-09-11	2.690	2.690	2.615	2.650	2.381	20,600
2024-09-10	2.695	2.720	2.665	2.690	2.417	17,809
2024-09-09	2.690	2.750	2.650	2.665	2.394	16,827
2024-09-06	2.640	2.720	2.600	2.720	2.444	18,107
2024-09-05	2.665	2.680	2.605	2.675	2.403	20,963
2024-09-04	2.630	2.655	2.595	2.615	2.349	19,038
2024-09-03	2.715	2.715	2.600	2.630	2.363	17,515
2024-09-02	2.640	2.670	2.600	2.655	2.385	13,933
2024-08-30	2.630	2.650	2.590	2.615	2.349	17,623
2024-08-29	2.550	2.600	2.535	2.600	2.336	22,719
2024-08-28	2.625	2.625	2.505	2.535	2.277	26,852
2024-08-27	2.655	2.655	2.540	2.565	2.304	19,946
2024-08-26	2.620	2.640	2.580	2.605	2.340	23,020
2024-08-23	2.630	2.640	2.595	2.630	2.363	20,402
2024-08-22	2.655	2.660	2.605	2.605	2.340	17,719
2024-08-21	2.620	2.670	2.605	2.625	2.358	19,413
2024-08-20	2.640	2.680	2.600	2.600	2.336	17,645
2024-08-19	2.645	2.715	2.610	2.610	2.345	15,576
2024-08-16	2.760	2.760	2.610	2.610	2.345	12,414

← NewerPage 9 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.