EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.630	0.630	0.630	0.630	0.630	81,796
2022-06-10	0.630	0.630	0.620	0.620	0.620	10,400
2022-06-09	0.614	0.678	0.614	0.630	0.630	19,480
2022-06-08	0.616	0.630	0.614	0.630	0.630	17,853
2022-06-07	0.618	0.618	0.582	0.606	0.606	52
2022-06-06	0.618	0.618	0.618	0.618	0.618	1
2022-06-03	0.570	0.618	0.570	0.618	0.618	802
2022-06-02	0.600	0.600	0.590	0.600	0.600	11,300
2022-06-01	0.598	0.598	0.598	0.598	0.598	0
2022-05-31	0.598	0.598	0.598	0.598	0.598	0
2022-05-30	0.600	0.600	0.590	0.598	0.598	17,260
2022-05-27	0.600	0.600	0.600	0.600	0.600	2,699
2022-05-26	0.600	0.600	0.600	0.600	0.600	10,500
2022-05-25	0.580	0.580	0.580	0.580	0.580	0
2022-05-24	0.580	0.580	0.580	0.580	0.580	4,500
2022-05-23	0.554	0.554	0.554	0.554	0.554	200
2022-05-20	0.554	0.554	0.554	0.554	0.554	0
2022-05-19	0.554	0.554	0.554	0.554	0.554	0
2022-05-18	0.554	0.554	0.554	0.554	0.554	0
2022-05-17	0.546	0.568	0.540	0.554	0.554	1,940
2022-05-16	0.586	0.586	0.586	0.586	0.586	1
2022-05-13	0.552	0.618	0.552	0.586	0.586	99
2022-05-12	0.502	0.502	0.502	0.502	0.502	50
2022-05-11	0.618	0.618	0.618	0.618	0.618	0
2022-05-10	0.618	0.618	0.618	0.618	0.618	0
2022-05-09	0.618	0.618	0.618	0.618	0.618	500
2022-05-06	0.628	0.628	0.622	0.622	0.622	3,200
2022-05-05	0.650	0.650	0.620	0.630	0.630	13,701
2022-05-04	0.630	0.634	0.602	0.634	0.634	10,001
2022-05-03	0.650	0.650	0.620	0.636	0.636	2,000
2022-04-29	0.600	0.658	0.600	0.652	0.652	17,927
2022-04-28	0.608	0.608	0.606	0.606	0.606	2,300
2022-04-27	0.622	0.622	0.600	0.620	0.620	30,523
2022-04-26	0.590	0.590	0.590	0.590	0.590	0
2022-04-21	0.610	0.620	0.590	0.590	0.590	1,395
2022-04-20	0.602	0.616	0.594	0.616	0.616	571
2022-04-19	0.604	0.618	0.604	0.618	0.618	2,490
2022-04-14	0.550	0.618	0.550	0.618	0.618	2,122
2022-04-13	0.626	0.626	0.596	0.598	0.598	1,175
2022-04-12	0.574	0.592	0.574	0.592	0.592	1,731
2022-04-11	0.568	0.626	0.568	0.626	0.626	101
2022-04-08	0.626	0.626	0.626	0.626	0.626	0
2022-04-07	0.614	0.626	0.606	0.626	0.626	9,120
2022-04-06	0.570	0.620	0.560	0.620	0.620	2,201
2022-04-05	0.596	0.596	0.596	0.596	0.596	0
2022-04-04	0.626	0.626	0.592	0.596	0.596	1,951
2022-04-01	0.598	0.598	0.588	0.590	0.590	6,899
2022-03-31	0.600	0.600	0.588	0.600	0.600	20,451
2022-03-30	0.610	0.610	0.574	0.574	0.574	27,639
2022-03-29	0.590	0.590	0.590	0.590	0.590	4
2022-03-28	0.580	0.580	0.580	0.580	0.580	0
2022-03-24	0.590	0.590	0.568	0.580	0.580	3,752
2022-03-23	0.574	0.574	0.574	0.574	0.574	0
2022-03-22	0.574	0.574	0.574	0.574	0.574	0
2022-03-21	0.576	0.576	0.574	0.574	0.574	750
2022-03-18	0.580	0.580	0.580	0.580	0.580	0
2022-03-17	0.648	0.648	0.576	0.580	0.580	9,197
2022-03-16	0.550	0.574	0.550	0.574	0.574	741
2022-03-15	0.552	0.552	0.552	0.552	0.552	0
2022-03-14	0.546	0.552	0.546	0.552	0.552	3,100

← NewerPage 19 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.