EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.728	0.728	0.680	0.680	0.680	4,300
2022-09-06	0.642	0.700	0.642	0.680	0.680	3,601
2022-09-05	0.662	0.662	0.660	0.660	0.660	600
2022-09-02	0.704	0.708	0.698	0.700	0.700	8,017
2022-09-01	0.760	0.760	0.760	0.760	0.760	0
2022-08-31	0.750	0.760	0.750	0.760	0.760	1,100
2022-08-30	0.750	0.750	0.750	0.750	0.750	23,734
2022-08-29	0.794	0.794	0.750	0.750	0.750	2,060
2022-08-26	0.730	0.770	0.730	0.770	0.770	49,095
2022-08-25	0.740	0.740	0.690	0.690	0.690	5,221
2022-08-24	0.650	0.734	0.648	0.724	0.724	42,903
2022-08-23	0.650	0.650	0.632	0.650	0.650	17,015
2022-08-22	0.610	0.660	0.610	0.650	0.650	43,136
2022-08-19	0.610	0.610	0.610	0.610	0.610	0
2022-08-18	0.610	0.610	0.610	0.610	0.610	50
2022-08-17	0.582	0.620	0.582	0.588	0.588	35
2022-08-16	0.622	0.622	0.622	0.622	0.622	0
2022-08-12	0.600	0.622	0.600	0.622	0.622	304
2022-08-11	0.624	0.624	0.624	0.624	0.624	0
2022-08-10	0.600	0.624	0.600	0.624	0.624	702
2022-08-09	0.626	0.626	0.626	0.626	0.626	1
2022-08-08	0.564	0.626	0.564	0.626	0.626	2,834
2022-08-05	0.626	0.626	0.626	0.626	0.626	0
2022-08-04	0.626	0.626	0.626	0.626	0.626	0
2022-08-03	0.626	0.626	0.626	0.626	0.626	5
2022-08-02	0.610	0.610	0.610	0.610	0.610	0
2022-08-01	0.610	0.610	0.610	0.610	0.610	0
2022-07-29	0.610	0.610	0.610	0.610	0.610	0
2022-07-28	0.610	0.610	0.610	0.610	0.610	2,200
2022-07-27	0.630	0.630	0.630	0.630	0.630	0
2022-07-26	0.630	0.630	0.630	0.630	0.630	0
2022-07-25	0.610	0.630	0.610	0.630	0.630	210
2022-07-22	0.610	0.610	0.610	0.610	0.610	0
2022-07-21	0.630	0.630	0.610	0.610	0.610	650
2022-07-20	0.590	0.630	0.590	0.610	0.610	38,311
2022-07-19	0.602	0.608	0.578	0.602	0.602	6,563
2022-07-18	0.600	0.600	0.574	0.578	0.578	1,230
2022-07-15	0.630	0.630	0.630	0.630	0.630	0
2022-07-14	0.630	0.630	0.630	0.630	0.630	0
2022-07-13	0.630	0.630	0.630	0.630	0.630	0
2022-07-12	0.630	0.630	0.630	0.630	0.630	8,111
2022-07-11	0.630	0.630	0.630	0.630	0.630	6,450
2022-07-08	0.614	0.650	0.614	0.650	0.650	144,089
2022-07-07	0.610	0.616	0.586	0.614	0.614	5,058
2022-07-06	0.614	0.614	0.614	0.614	0.614	0
2022-07-05	0.594	0.614	0.594	0.614	0.614	3,006
2022-07-04	0.630	0.630	0.630	0.630	0.630	0
2022-07-01	0.600	0.630	0.600	0.630	0.630	1,750
2022-06-30	0.630	0.630	0.630	0.630	0.630	0
2022-06-29	0.630	0.630	0.630	0.630	0.630	100
2022-06-28	0.600	0.600	0.590	0.600	0.600	2,173
2022-06-27	0.630	0.630	0.630	0.630	0.630	250
2022-06-24	0.628	0.628	0.628	0.628	0.628	0
2022-06-23	0.628	0.628	0.628	0.628	0.628	0
2022-06-22	0.600	0.628	0.600	0.628	0.628	9,050
2022-06-21	0.602	0.616	0.600	0.600	0.600	11,559
2022-06-20	0.600	0.618	0.600	0.602	0.602	3,746
2022-06-17	0.602	0.630	0.602	0.630	0.630	1,005
2022-06-16	0.700	0.700	0.700	0.700	0.700	12
2022-06-15	0.630	0.680	0.630	0.650	0.650	7,824

← NewerPage 18 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.