EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.790	0.790	0.762	0.790	0.790	600
2022-11-30	0.760	0.760	0.760	0.760	0.760	0
2022-11-29	0.760	0.760	0.760	0.760	0.760	0
2022-11-28	0.760	0.760	0.760	0.760	0.760	4,000
2022-11-25	0.760	0.760	0.760	0.760	0.760	0
2022-11-24	0.760	0.760	0.760	0.760	0.760	200
2022-11-23	0.758	0.788	0.758	0.788	0.788	105
2022-11-22	0.758	0.764	0.736	0.764	0.764	8,050
2022-11-21	0.758	0.758	0.758	0.758	0.758	1,400
2022-11-18	0.762	0.762	0.752	0.758	0.758	2,200
2022-11-17	0.788	0.788	0.760	0.770	0.770	1,600
2022-11-16	0.760	0.760	0.760	0.760	0.760	5,000
2022-11-15	0.762	0.762	0.760	0.762	0.762	1,000
2022-11-14	0.760	0.760	0.760	0.760	0.760	0
2022-11-11	0.764	0.764	0.760	0.760	0.760	18,200
2022-11-10	0.764	0.780	0.762	0.780	0.780	1,160
2022-11-09	0.762	0.762	0.760	0.760	0.760	12,000
2022-11-08	0.880	0.880	0.760	0.760	0.760	7,360
2022-11-07	0.760	0.760	0.760	0.760	0.760	1,000
2022-11-04	0.760	0.760	0.760	0.760	0.760	0
2022-11-03	0.738	0.760	0.738	0.760	0.760	30,347
2022-11-02	0.710	0.730	0.710	0.730	0.730	4,950
2022-11-01	0.760	0.760	0.740	0.752	0.752	9,470
2022-10-31	0.740	0.756	0.740	0.740	0.740	105
2022-10-27	0.770	0.780	0.770	0.770	0.770	3,550
2022-10-26	0.760	0.760	0.760	0.760	0.760	0
2022-10-25	0.762	0.762	0.760	0.760	0.760	2,000
2022-10-24	0.784	0.784	0.784	0.784	0.784	50
2022-10-21	0.782	0.782	0.782	0.782	0.782	0
2022-10-20	0.760	0.782	0.760	0.782	0.782	7,500
2022-10-19	0.760	0.760	0.760	0.760	0.760	9,360
2022-10-18	0.760	0.780	0.760	0.780	0.780	11,419
2022-10-17	0.760	0.760	0.760	0.760	0.760	0
2022-10-14	0.740	0.760	0.740	0.760	0.760	2,010
2022-10-13	0.780	0.780	0.780	0.780	0.780	26
2022-10-12	0.776	0.784	0.730	0.762	0.762	590
2022-10-11	0.750	0.750	0.750	0.750	0.750	0
2022-10-10	0.710	0.750	0.710	0.750	0.750	2,781
2022-10-07	0.750	0.750	0.750	0.750	0.750	0
2022-10-06	0.732	0.750	0.732	0.750	0.750	66,735
2022-10-05	0.740	0.750	0.740	0.748	0.748	568
2022-10-04	0.740	0.750	0.740	0.742	0.742	400
2022-10-03	0.740	0.750	0.740	0.740	0.740	25,158
2022-09-30	0.712	0.740	0.712	0.712	0.712	1,501
2022-09-29	0.740	0.758	0.734	0.758	0.758	6,269
2022-09-28	0.712	0.760	0.712	0.760	0.760	5,131
2022-09-27	0.770	0.770	0.718	0.718	0.718	8,900
2022-09-26	0.718	0.750	0.718	0.742	0.742	9,365
2022-09-23	0.740	0.760	0.710	0.742	0.742	99,378
2022-09-22	0.722	0.742	0.718	0.740	0.740	19,782
2022-09-21	0.700	0.720	0.662	0.720	0.720	1,500
2022-09-20	0.656	0.710	0.656	0.700	0.700	85,900
2022-09-19	0.710	0.710	0.656	0.656	0.656	1,120
2022-09-16	0.710	0.730	0.684	0.684	0.684	1,312
2022-09-15	0.680	0.748	0.680	0.742	0.742	45
2022-09-14	0.730	0.730	0.730	0.730	0.730	0
2022-09-13	0.730	0.730	0.710	0.730	0.730	162
2022-09-12	0.708	0.708	0.708	0.708	0.708	0
2022-09-09	0.708	0.730	0.708	0.708	0.708	2,566
2022-09-08	0.728	0.742	0.682	0.730	0.730	4,602

← NewerPage 17 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.