EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	0.680	0.680	0.680	0.680	0.680	0
2023-08-23	0.680	0.680	0.680	0.680	0.680	375
2023-08-22	0.670	0.680	0.670	0.680	0.680	1,677
2023-08-21	0.680	0.715	0.670	0.680	0.680	1,444
2023-08-18	0.685	0.685	0.685	0.685	0.685	0
2023-08-17	0.685	0.690	0.680	0.685	0.685	190
2023-08-16	0.685	0.685	0.685	0.685	0.685	2,000
2023-08-14	0.690	0.700	0.685	0.690	0.690	1,056
2023-08-11	0.695	0.700	0.695	0.695	0.695	190
2023-08-10	0.700	0.700	0.700	0.700	0.700	5
2023-08-09	0.700	0.700	0.700	0.700	0.700	0
2023-08-08	0.740	0.750	0.695	0.700	0.700	800
2023-08-07	0.700	0.700	0.700	0.700	0.700	0
2023-08-04	0.705	0.705	0.700	0.700	0.700	2,000
2023-08-03	0.695	0.705	0.695	0.695	0.695	188
2023-08-02	0.700	0.705	0.695	0.705	0.705	987
2023-08-01	0.690	0.705	0.690	0.690	0.690	500
2023-07-31	0.700	0.705	0.690	0.705	0.705	3,286
2023-07-28	0.710	0.710	0.680	0.690	0.690	6,300
2023-07-27	0.715	0.720	0.715	0.715	0.715	280
2023-07-26	0.720	0.720	0.720	0.720	0.720	36
2023-07-25	0.720	0.720	0.720	0.720	0.720	800
2023-07-24	0.755	0.755	0.720	0.720	0.720	1,000
2023-07-21	0.730	0.730	0.720	0.730	0.730	350
2023-07-20	0.720	0.725	0.715	0.720	0.720	14,355
2023-07-19	0.700	0.760	0.700	0.735	0.735	12,970
2023-07-18	0.695	0.695	0.695	0.695	0.695	0
2023-07-17	0.695	0.695	0.695	0.695	0.695	0
2023-07-14	0.700	0.710	0.685	0.695	0.695	7,420
2023-07-13	0.700	0.700	0.700	0.700	0.700	0
2023-07-12	0.700	0.700	0.700	0.700	0.700	0
2023-07-11	0.700	0.700	0.700	0.700	0.700	22,000
2023-07-10	0.725	0.725	0.725	0.725	0.725	0
2023-07-07	0.665	0.725	0.665	0.725	0.725	120
2023-07-06	0.710	0.710	0.710	0.710	0.710	180
2023-07-05	0.715	0.715	0.715	0.715	0.715	44
2023-07-04	0.680	0.700	0.680	0.680	0.680	331
2023-07-03	0.725	0.725	0.725	0.725	0.725	6
2023-06-30	0.710	0.710	0.710	0.710	0.710	0
2023-06-29	0.710	0.710	0.710	0.710	0.710	0
2023-06-28	0.710	0.710	0.710	0.710	0.710	0
2023-06-27	0.710	0.710	0.710	0.710	0.710	0
2023-06-26	0.710	0.710	0.710	0.710	0.710	1,985
2023-06-23	0.700	0.700	0.700	0.700	0.700	0
2023-06-22	0.700	0.700	0.700	0.700	0.700	0
2023-06-21	0.700	0.700	0.700	0.700	0.700	200
2023-06-20	0.700	0.700	0.695	0.700	0.700	1,506
2023-06-19	0.700	0.705	0.700	0.700	0.700	1,480
2023-06-16	0.700	0.700	0.700	0.700	0.700	200
2023-06-15	0.710	0.710	0.705	0.705	0.705	3,000
2023-06-14	0.730	0.730	0.730	0.730	0.730	50
2023-06-13	0.720	0.720	0.720	0.720	0.720	1
2023-06-12	0.700	0.700	0.700	0.700	0.700	700
2023-06-09	0.740	0.740	0.700	0.705	0.705	3,200
2023-06-08	0.720	0.725	0.720	0.725	0.725	266
2023-06-07	0.690	0.695	0.690	0.695	0.695	8,577
2023-06-06	0.700	0.700	0.700	0.700	0.700	1,000
2023-06-02	0.750	0.750	0.730	0.730	0.730	700
2023-06-01	0.705	0.705	0.705	0.705	0.705	0
2023-05-31	0.715	0.715	0.690	0.705	0.705	6,300

← NewerPage 14 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.