EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.546	0.546	0.546	0.546	0.546	1,000
2022-03-10	0.536	0.566	0.536	0.550	0.550	2,374
2022-03-09	0.568	0.568	0.568	0.568	0.568	100
2022-03-08	0.550	0.550	0.532	0.534	0.534	10,536
2022-03-04	0.576	0.576	0.548	0.550	0.550	7,081
2022-03-03	0.600	0.614	0.578	0.578	0.578	19,575
2022-03-02	0.582	0.582	0.554	0.578	0.578	10,014
2022-03-01	0.610	0.610	0.556	0.584	0.584	10,201
2022-02-28	0.602	0.602	0.572	0.572	0.572	9,245
2022-02-25	0.614	0.614	0.596	0.606	0.606	10,011
2022-02-24	0.604	0.604	0.570	0.580	0.580	12,590
2022-02-23	0.610	0.610	0.610	0.610	0.610	850
2022-02-22	0.608	0.616	0.602	0.616	0.616	8,038
2022-02-21	0.618	0.618	0.600	0.610	0.610	26,288
2022-02-18	0.626	0.626	0.600	0.620	0.620	840
2022-02-17	0.608	0.608	0.602	0.602	0.602	5,800
2022-02-16	0.624	0.624	0.618	0.620	0.620	2,319
2022-02-15	0.618	0.624	0.608	0.624	0.624	6,700
2022-02-14	0.624	0.624	0.624	0.624	0.624	0
2022-02-11	0.580	0.624	0.580	0.624	0.624	141
2022-02-10	0.612	0.612	0.612	0.612	0.612	0
2022-02-09	0.588	0.612	0.588	0.612	0.612	301
2022-02-08	0.618	0.618	0.608	0.610	0.610	2,568
2022-02-07	0.596	0.622	0.596	0.618	0.618	1,150
2022-02-04	0.624	0.624	0.624	0.624	0.624	0
2022-02-03	0.660	0.672	0.622	0.624	0.624	33,344
2022-02-02	0.630	0.666	0.630	0.666	0.666	490
2022-02-01	0.666	0.666	0.666	0.666	0.666	0
2022-01-31	0.666	0.666	0.666	0.666	0.666	30
2022-01-28	0.658	0.658	0.658	0.658	0.658	30
2022-01-27	0.670	0.670	0.640	0.648	0.648	2,240
2022-01-26	0.676	0.676	0.644	0.668	0.668	10,497
2022-01-25	0.674	0.674	0.674	0.674	0.674	30
2022-01-24	0.672	0.672	0.672	0.672	0.672	430
2022-01-21	0.670	0.670	0.670	0.670	0.670	220
2022-01-20	0.660	0.670	0.634	0.670	0.670	2,839
2022-01-19	0.630	0.652	0.630	0.652	0.652	1,100
2022-01-18	0.646	0.662	0.620	0.644	0.644	36,096
2022-01-17	0.664	0.664	0.626	0.636	0.636	2,340
2022-01-14	0.656	0.656	0.636	0.648	0.648	14,050
2022-01-13	0.658	0.658	0.630	0.650	0.650	18,236
2022-01-12	0.658	0.660	0.658	0.660	0.660	50
2022-01-11	0.660	0.660	0.640	0.640	0.640	65
2022-01-10	0.638	0.650	0.638	0.648	0.648	16,000
2022-01-07	0.646	0.646	0.620	0.638	0.638	340
2022-01-05	0.638	0.638	0.600	0.628	0.628	8,831
2022-01-04	0.618	0.618	0.618	0.618	0.618	0
2022-01-03	0.642	0.642	0.610	0.618	0.618	5,400
2021-12-31	0.594	0.610	0.594	0.608	0.608	6,006
2021-12-30	0.578	0.592	0.570	0.592	0.592	6,849
2021-12-29	0.582	0.582	0.550	0.574	0.574	10,450
2021-12-28	0.644	0.644	0.582	0.606	0.606	5,287
2021-12-27	0.634	0.634	0.634	0.634	0.634	0
2021-12-23	0.634	0.634	0.634	0.634	0.634	150
2021-12-22	0.602	0.628	0.592	0.622	0.622	3,280
2021-12-21	0.600	0.636	0.600	0.636	0.636	590
2021-12-20	0.638	0.638	0.638	0.638	0.638	0
2021-12-17	0.594	0.638	0.592	0.638	0.638	12,581
2021-12-16	0.600	0.624	0.600	0.624	0.624	700
2021-12-15	0.624	0.624	0.624	0.624	0.624	250

← NewerPage 20 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.