EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	0.768	0.768	0.768	0.768	0.768	0
2023-02-24	0.742	0.768	0.740	0.768	0.768	1,400
2023-02-23	0.770	0.770	0.768	0.768	0.768	3,050
2023-02-22	0.748	0.768	0.740	0.768	0.768	1,690
2023-02-21	0.772	0.772	0.760	0.764	0.764	7,000
2023-02-20	0.722	0.768	0.722	0.768	0.768	5,332
2023-02-17	0.746	0.778	0.746	0.758	0.758	990
2023-02-16	0.734	0.734	0.734	0.734	0.734	0
2023-02-15	0.736	0.764	0.732	0.734	0.734	1,393
2023-02-14	0.740	0.800	0.724	0.750	0.750	21,250
2023-02-13	0.700	0.746	0.700	0.746	0.746	5,814
2023-02-10	0.740	0.740	0.730	0.730	0.730	2,600
2023-02-09	0.750	0.750	0.750	0.750	0.750	500
2023-02-08	0.780	0.780	0.760	0.762	0.762	400
2023-02-07	0.730	0.806	0.730	0.764	0.764	20,700
2023-02-06	0.716	0.722	0.716	0.720	0.720	10,880
2023-02-03	0.716	0.718	0.696	0.700	0.700	3,000
2023-02-02	0.696	0.696	0.696	0.696	0.696	300
2023-02-01	0.710	0.710	0.710	0.710	0.710	1
2023-01-31	0.694	0.710	0.692	0.692	0.692	2,500
2023-01-30	0.710	0.710	0.700	0.702	0.702	4,701
2023-01-27	0.694	0.696	0.684	0.692	0.692	7,999
2023-01-26	0.694	0.696	0.692	0.694	0.694	1,285
2023-01-25	0.696	0.696	0.694	0.696	0.696	5,500
2023-01-24	0.698	0.698	0.690	0.696	0.696	18,450
2023-01-23	0.698	0.698	0.698	0.698	0.698	500
2023-01-20	0.710	0.710	0.710	0.710	0.710	400
2023-01-19	0.720	0.720	0.710	0.712	0.712	7,600
2023-01-18	0.730	0.730	0.718	0.720	0.720	7,400
2023-01-17	0.720	0.730	0.720	0.726	0.726	8,300
2023-01-16	0.720	0.726	0.690	0.720	0.720	16,155
2023-01-13	0.720	0.720	0.720	0.720	0.720	805
2023-01-12	0.738	0.760	0.738	0.744	0.744	10,050
2023-01-11	0.720	0.720	0.720	0.720	0.720	620
2023-01-10	0.730	0.730	0.726	0.730	0.730	7,990
2023-01-09	0.730	0.730	0.720	0.724	0.724	3,455
2023-01-05	0.724	0.754	0.724	0.750	0.750	2,280
2023-01-04	0.704	0.734	0.704	0.734	0.734	11,400
2023-01-03	0.714	0.760	0.714	0.728	0.728	2,156
2023-01-02	0.700	0.748	0.700	0.714	0.714	19,334
2022-12-30	0.694	0.708	0.690	0.706	0.706	1,454
2022-12-29	0.684	0.720	0.682	0.720	0.720	1,752
2022-12-28	0.744	0.744	0.744	0.744	0.744	0
2022-12-27	0.744	0.744	0.744	0.744	0.744	5
2022-12-23	0.690	0.722	0.688	0.700	0.700	1,300
2022-12-22	0.760	0.760	0.760	0.760	0.760	50
2022-12-21	0.740	0.740	0.740	0.740	0.740	90
2022-12-20	0.700	0.730	0.700	0.714	0.714	10,550
2022-12-19	0.704	0.704	0.704	0.704	0.704	80
2022-12-16	0.702	0.732	0.700	0.732	0.732	9,720
2022-12-15	0.722	0.730	0.714	0.730	0.730	2,250
2022-12-14	0.760	0.760	0.760	0.760	0.760	45
2022-12-13	0.760	0.760	0.760	0.760	0.760	0
2022-12-12	0.760	0.760	0.760	0.760	0.760	0
2022-12-09	0.750	0.760	0.740	0.760	0.760	4,010
2022-12-08	0.760	0.760	0.760	0.760	0.760	0
2022-12-07	0.760	0.760	0.760	0.760	0.760	0
2022-12-06	0.760	0.760	0.760	0.760	0.760	19,290
2022-12-05	0.760	0.762	0.760	0.760	0.760	61,510
2022-12-02	0.790	0.790	0.760	0.760	0.760	2,005

← NewerPage 16 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.