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
2026-10-16	2.350	2.350	2.300	2.340	2.340	13,372
2026-10-15	2.320	2.370	2.320	2.340	2.340	11,300
2026-10-14	2.350	2.360	2.320	2.360	2.360	12,063
2026-10-13	2.350	2.370	2.300	2.360	2.360	15,577
2026-10-12	2.320	2.350	2.310	2.330	2.330	12,323
2026-10-09	2.390	2.390	2.320	2.320	2.320	12,512
2026-10-08	2.380	2.380	2.320	2.360	2.360	14,464
2026-10-07	2.400	2.410	2.360	2.370	2.370	16,446
2026-10-06	2.410	2.430	2.370	2.400	2.400	11,962
2026-10-05	2.430	2.430	2.380	2.410	2.410	10,958
2026-10-02	2.420	2.430	2.380	2.410	2.410	13,129
2026-10-01	2.440	2.440	2.400	2.430	2.430	15,050
2026-09-30	2.450	2.450	2.390	2.440	2.440	12,260
2026-09-29	2.420	2.460	2.420	2.460	2.460	25,996
2026-09-28	2.440	2.440	2.420	2.430	2.430	14,185
2026-09-25	2.430	2.440	2.400	2.440	2.440	14,711
2026-09-24	2.450	2.450	2.400	2.420	2.420	17,195
2026-09-23	2.440	2.440	2.410	2.430	2.430	15,590
2026-09-22	2.430	2.430	2.410	2.430	2.430	13,336
2026-09-21	2.400	2.420	2.400	2.420	2.420	18,129
2026-09-18	2.430	2.430	2.380	2.410	2.410	14,412
2026-09-17	2.410	2.440	2.380	2.410	2.410	18,919
2026-09-16	2.380	2.430	2.380	2.410	2.410	14,986
2026-09-15	2.460	2.460	2.370	2.390	2.390	16,175
2026-09-14	2.450	2.450	2.400	2.430	2.430	16,998
2026-09-11	2.440	2.470	2.440	2.450	2.450	15,519
2026-09-10	2.450	2.450	2.410	2.450	2.450	14,920
2026-09-09	2.480	2.480	2.430	2.430	2.430	19,850
2026-09-08	2.490	2.490	2.460	2.480	2.480	16,427
2026-09-07	2.460	2.490	2.440	2.490	2.490	16,697
2026-09-04	2.480	2.480	2.420	2.470	2.470	16,890
2026-09-03	2.480	2.490	2.440	2.470	2.470	20,542
2026-09-02	2.480	2.490	2.460	2.470	2.470	14,150
2026-09-01	2.510	2.510	2.480	2.490	2.490	15,384
2026-08-31	2.520	2.520	2.490	2.500	2.500	22,185
2026-08-28	2.520	2.520	2.490	2.500	2.500	20,958
2026-08-27	2.500	2.520	2.470	2.500	2.500	23,512
2026-08-26	2.500	2.530	2.490	2.500	2.500	22,872
2026-08-25	2.520	2.520	2.500	2.500	2.500	22,539
2026-08-24	2.500	2.530	2.490	2.500	2.500	22,996
2026-08-21	2.500	2.510	2.480	2.510	2.510	18,944
2026-08-20	2.490	2.510	2.470	2.480	2.480	21,567
2026-08-19	2.480	2.490	2.460	2.490	2.490	27,090
2026-08-18	2.490	2.490	2.460	2.490	2.490	17,716
2026-08-17	2.470	2.490	2.470	2.490	2.490	23,750
2026-08-14	2.470	2.500	2.470	2.490	2.490	16,600
2026-08-13	2.470	2.480	2.460	2.470	2.470	14,025
2026-08-12	2.480	2.480	2.450	2.450	2.450	11,050
2026-08-11	2.440	2.470	2.440	2.460	2.460	10,639
2026-08-10	2.440	2.440	2.380	2.440	2.440	10,710
2026-08-07	2.400	2.450	2.400	2.440	2.440	20,351
2026-08-06	2.360	2.420	2.360	2.420	2.420	25,070
2026-08-05	2.370	2.370	2.350	2.360	2.360	19,770
2026-08-04	2.360	2.370	2.360	2.360	2.360	29,142
2026-08-03	2.360	2.360	2.310	2.340	2.340	29,908
2026-07-31	2.380	2.400	2.300	2.360	2.360	46,539
2026-07-30	2.320	2.380	2.320	2.380	2.380	34,700
2026-07-29	2.290	2.330	2.280	2.320	2.320	20,214
2026-07-28	2.270	2.290	2.270	2.290	2.290	13,458
2026-07-27	2.240	2.270	2.240	2.270	2.270	20,055

Page 1 of 3 · 128 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.