EL. D. Mouzakis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.624	0.624	0.624	0.624	0.624	250
2021-12-14	0.610	0.618	0.610	0.614	0.614	5,536
2021-12-13	0.590	0.628	0.590	0.596	0.596	26,927
2021-12-10	0.630	0.630	0.630	0.630	0.630	100
2021-12-09	0.620	0.646	0.602	0.626	0.626	12,381
2021-12-08	0.580	0.650	0.580	0.646	0.646	28,954
2021-12-07	0.580	0.608	0.580	0.608	0.608	1,960
2021-12-06	0.618	0.618	0.614	0.616	0.616	1,060
2021-12-03	0.606	0.606	0.606	0.606	0.606	100
2021-12-02	0.630	0.630	0.570	0.598	0.598	4,301
2021-12-01	0.606	0.606	0.606	0.606	0.606	400
2021-11-30	0.570	0.610	0.570	0.606	0.606	2,153
2021-11-29	0.630	0.630	0.600	0.616	0.616	2,246
2021-11-26	0.610	0.610	0.564	0.590	0.590	24,281
2021-11-25	0.636	0.650	0.608	0.620	0.620	8,710
2021-11-24	0.616	0.616	0.610	0.616	0.616	1,610
2021-11-23	0.612	0.630	0.610	0.616	0.616	7,600
2021-11-22	0.600	0.650	0.600	0.650	0.650	1,541
2021-11-19	0.650	0.650	0.650	0.650	0.650	0
2021-11-18	0.622	0.650	0.620	0.650	0.650	10,130
2021-11-17	0.650	0.650	0.630	0.646	0.646	8,018
2021-11-16	0.600	0.644	0.600	0.644	0.644	1,680
2021-11-15	0.646	0.648	0.646	0.646	0.646	100
2021-11-12	0.646	0.648	0.612	0.640	0.640	750
2021-11-11	0.636	0.640	0.630	0.630	0.630	13,508
2021-11-10	0.600	0.636	0.600	0.636	0.636	3,200
2021-11-09	0.634	0.634	0.634	0.634	0.634	0
2021-11-08	0.610	0.634	0.610	0.634	0.634	818
2021-11-05	0.620	0.626	0.610	0.626	0.626	3,190
2021-11-04	0.634	0.634	0.630	0.632	0.632	562
2021-11-03	0.638	0.640	0.618	0.618	0.618	2,050
2021-11-02	0.600	0.636	0.600	0.636	0.636	280
2021-11-01	0.630	0.640	0.600	0.640	0.640	40,102
2021-10-29	0.626	0.640	0.624	0.640	0.640	12,980
2021-10-27	0.686	0.686	0.686	0.686	0.686	0
2021-10-26	0.686	0.686	0.686	0.686	0.686	100
2021-10-25	0.676	0.678	0.660	0.660	0.660	300
2021-10-22	0.684	0.686	0.624	0.660	0.660	3,150
2021-10-21	0.630	0.664	0.604	0.632	0.632	45,708
2021-10-20	0.650	0.650	0.630	0.650	0.650	2,681
2021-10-19	0.658	0.676	0.630	0.658	0.658	3,580

← NewerPage 21 of 21 · 1,241 trading days

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.