EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.715	0.715	0.715	0.715	0.715	0
2023-05-29	0.695	0.715	0.695	0.715	0.715	1,020
2023-05-26	0.690	0.700	0.690	0.700	0.700	567
2023-05-25	0.670	0.690	0.670	0.690	0.690	5,510
2023-05-24	0.680	0.680	0.680	0.680	0.680	0
2023-05-23	0.710	0.710	0.680	0.680	0.680	52
2023-05-22	0.690	0.695	0.690	0.695	0.695	1,450
2023-05-19	0.685	0.685	0.685	0.685	0.685	100
2023-05-18	0.690	0.690	0.690	0.690	0.690	0
2023-05-17	0.690	0.690	0.690	0.690	0.690	0
2023-05-16	0.690	0.690	0.690	0.690	0.690	1,000
2023-05-15	0.700	0.700	0.690	0.695	0.695	7,345
2023-05-12	0.705	0.710	0.690	0.695	0.695	7,610
2023-05-11	0.690	0.720	0.690	0.720	0.720	9,360
2023-05-10	0.680	0.715	0.675	0.700	0.700	412
2023-05-09	0.700	0.700	0.700	0.700	0.700	0
2023-05-08	0.700	0.700	0.700	0.700	0.700	0
2023-05-05	0.700	0.700	0.700	0.700	0.700	0
2023-05-04	0.700	0.700	0.700	0.700	0.700	0
2023-05-03	0.685	0.700	0.685	0.700	0.700	600
2023-05-02	0.700	0.730	0.690	0.730	0.730	2,137
2023-04-28	0.740	0.740	0.740	0.740	0.740	0
2023-04-27	0.705	0.740	0.705	0.740	0.740	56
2023-04-26	0.745	0.745	0.745	0.745	0.745	0
2023-04-25	0.745	0.745	0.745	0.745	0.745	0
2023-04-24	0.710	0.745	0.700	0.745	0.745	2,695
2023-04-21	0.725	0.725	0.700	0.720	0.720	5,573
2023-04-20	0.715	0.775	0.710	0.735	0.735	5,601
2023-04-19	0.730	0.730	0.730	0.730	0.730	0
2023-04-18	0.740	0.740	0.730	0.730	0.730	15,065
2023-04-13	0.710	0.740	0.710	0.740	0.740	5,187
2023-04-12	0.710	0.710	0.710	0.710	0.710	0
2023-04-11	0.710	0.710	0.710	0.710	0.710	0
2023-04-06	0.710	0.710	0.710	0.710	0.710	0
2023-04-05	0.705	0.710	0.705	0.710	0.710	2,064
2023-04-04	0.695	0.695	0.695	0.695	0.695	250
2023-04-03	0.750	0.750	0.670	0.680	0.680	581
2023-03-31	0.700	0.700	0.700	0.700	0.700	73
2023-03-30	0.662	0.700	0.662	0.700	0.700	4,613
2023-03-29	0.708	0.760	0.708	0.710	0.710	1,060
2023-03-28	0.708	0.708	0.708	0.708	0.708	0
2023-03-27	0.708	0.708	0.708	0.708	0.708	0
2023-03-24	0.716	0.716	0.708	0.708	0.708	1,353
2023-03-23	0.652	0.652	0.652	0.652	0.652	26
2023-03-22	0.664	0.664	0.664	0.664	0.664	0
2023-03-21	0.662	0.710	0.650	0.664	0.664	7,002
2023-03-20	0.670	0.692	0.670	0.686	0.686	3,222
2023-03-17	0.682	0.682	0.680	0.680	0.680	1,570
2023-03-16	0.690	0.710	0.670	0.680	0.680	1,030
2023-03-15	0.710	0.710	0.710	0.710	0.710	19
2023-03-14	0.702	0.710	0.702	0.710	0.710	1,260
2023-03-13	0.744	0.744	0.744	0.744	0.744	0
2023-03-10	0.744	0.744	0.744	0.744	0.744	0
2023-03-09	0.742	0.744	0.742	0.744	0.744	1,500
2023-03-08	0.730	0.756	0.730	0.744	0.744	11,545
2023-03-07	0.748	0.748	0.710	0.730	0.730	16,225
2023-03-06	0.710	0.714	0.710	0.710	0.710	61
2023-03-03	0.750	0.750	0.750	0.750	0.750	0
2023-03-02	0.750	0.750	0.750	0.750	0.750	4,000
2023-03-01	0.760	0.760	0.760	0.760	0.760	3,000

← NewerPage 15 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.