EL. D. Mouzakis S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.600	0.600	0.600	0.600	0.600	0
2023-11-15	0.600	0.600	0.600	0.600	0.600	0
2023-11-14	0.625	0.625	0.600	0.625	0.625	200
2023-11-13	0.605	0.605	0.600	0.600	0.600	1,720
2023-11-10	0.610	0.610	0.610	0.610	0.610	0
2023-11-09	0.610	0.610	0.610	0.610	0.610	0
2023-11-08	0.610	0.610	0.610	0.610	0.610	0
2023-11-07	0.610	0.610	0.610	0.610	0.610	0
2023-11-06	0.640	0.650	0.610	0.650	0.650	300
2023-11-03	0.610	0.610	0.610	0.610	0.610	0
2023-11-02	0.600	0.620	0.600	0.610	0.610	2,340
2023-11-01	0.595	0.595	0.595	0.595	0.595	0
2023-10-31	0.570	0.600	0.570	0.595	0.595	4,463
2023-10-30	0.600	0.600	0.600	0.600	0.600	0
2023-10-27	0.600	0.600	0.600	0.600	0.600	0
2023-10-26	0.600	0.600	0.600	0.600	0.600	0
2023-10-25	0.570	0.600	0.570	0.570	0.570	45
2023-10-24	0.600	0.600	0.600	0.600	0.600	0
2023-10-23	0.600	0.600	0.600	0.600	0.600	0
2023-10-20	0.590	0.600	0.580	0.580	0.580	400
2023-10-19	0.600	0.600	0.600	0.600	0.600	0
2023-10-18	0.600	0.600	0.600	0.600	0.600	0
2023-10-17	0.600	0.600	0.600	0.600	0.600	0
2023-10-16	0.580	0.605	0.580	0.600	0.600	2,821
2023-10-13	0.595	0.595	0.580	0.590	0.590	2,972
2023-10-12	0.615	0.615	0.615	0.615	0.615	0
2023-10-11	0.620	0.620	0.600	0.615	0.615	2,820
2023-10-10	0.625	0.630	0.625	0.625	0.625	500
2023-10-09	0.630	0.630	0.630	0.630	0.630	0
2023-10-06	0.630	0.630	0.630	0.630	0.630	2,000
2023-10-05	0.640	0.640	0.640	0.640	0.640	2,485
2023-10-04	0.640	0.640	0.640	0.640	0.640	0
2023-10-03	0.640	0.640	0.640	0.640	0.640	2,000
2023-10-02	0.650	0.650	0.650	0.650	0.650	0
2023-09-29	0.650	0.650	0.650	0.650	0.650	0
2023-09-28	0.650	0.650	0.650	0.650	0.650	0
2023-09-27	0.650	0.650	0.650	0.650	0.650	0
2023-09-26	0.650	0.650	0.650	0.650	0.650	0
2023-09-25	0.650	0.650	0.650	0.650	0.650	0
2023-09-22	0.650	0.650	0.650	0.650	0.650	0
2023-09-21	0.650	0.650	0.650	0.650	0.650	0
2023-09-20	0.650	0.650	0.650	0.650	0.650	0
2023-09-19	0.645	0.650	0.640	0.640	0.640	865
2023-09-18	0.650	0.650	0.650	0.650	0.650	12,000
2023-09-15	0.655	0.655	0.655	0.655	0.655	0
2023-09-14	0.655	0.655	0.655	0.655	0.655	0
2023-09-13	0.645	0.660	0.645	0.655	0.655	1,898
2023-09-12	0.650	0.650	0.650	0.650	0.650	0
2023-09-11	0.635	0.680	0.630	0.650	0.650	1,300
2023-09-08	0.635	0.640	0.635	0.635	0.635	20
2023-09-07	0.640	0.640	0.640	0.640	0.640	0
2023-09-06	0.640	0.640	0.640	0.640	0.640	55
2023-09-05	0.640	0.640	0.640	0.640	0.640	60
2023-09-04	0.640	0.640	0.640	0.640	0.640	0
2023-09-01	0.665	0.665	0.640	0.640	0.640	7,820
2023-08-31	0.680	0.680	0.680	0.680	0.680	0
2023-08-30	0.670	0.680	0.670	0.670	0.670	200
2023-08-29	0.665	0.680	0.665	0.665	0.665	100
2023-08-28	0.670	0.680	0.670	0.670	0.670	800
2023-08-25	0.680	0.680	0.680	0.680	0.680	0

← NewerPage 13 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.