Thessaloniki Port Authority SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	20.500	21.000	20.400	21.000	21.000	220
2024-08-13	20.500	21.000	20.500	21.000	21.000	115
2024-08-12	20.900	21.000	20.900	21.000	21.000	986
2024-08-09	20.800	21.200	20.800	21.000	21.000	540
2024-08-08	21.000	21.000	21.000	21.000	21.000	48
2024-08-07	21.000	21.100	20.400	20.800	20.800	260
2024-08-06	21.100	21.100	20.200	20.900	20.900	1,202
2024-08-05	21.000	21.000	20.200	20.300	20.300	4,453
2024-08-02	21.000	21.200	20.900	21.200	21.200	900
2024-08-01	21.000	21.200	21.000	21.200	21.200	140
2024-07-31	21.300	21.300	21.000	21.200	21.200	695
2024-07-30	21.200	21.300	21.100	21.300	21.300	138
2024-07-29	21.200	21.200	21.200	21.200	21.200	25
2024-07-26	21.000	21.300	21.000	21.100	21.100	499
2024-07-25	20.900	21.200	20.900	21.000	21.000	43
2024-07-24	21.200	21.200	20.900	20.900	20.900	312
2024-07-23	21.200	21.200	20.800	21.000	21.000	336
2024-07-22	20.900	21.300	20.700	21.200	21.200	1,354
2024-07-19	21.100	21.300	21.100	21.300	21.300	532
2024-07-18	21.400	21.600	21.000	21.000	21.000	762
2024-07-17	21.200	21.400	21.000	21.400	21.400	522
2024-07-16	21.300	21.300	20.900	20.900	20.900	628
2024-07-15	21.000	21.400	21.000	21.300	21.300	960
2024-07-12	21.000	21.000	20.800	20.900	20.900	405
2024-07-11	20.800	20.900	20.800	20.900	20.900	365
2024-07-10	20.900	20.900	20.900	20.900	20.900	288
2024-07-09	20.800	20.900	20.800	20.900	20.900	263
2024-07-08	20.500	20.800	20.500	20.800	20.800	167
2024-07-05	20.700	20.700	20.700	20.700	20.700	200
2024-07-04	20.400	20.700	20.400	20.600	20.600	336
2024-07-03	21.200	21.200	20.300	20.900	20.900	2,105
2024-07-02	21.000	21.000	20.500	20.500	20.500	391
2024-07-01	20.400	21.100	20.400	20.900	20.900	315
2024-06-28	20.400	20.400	20.300	20.400	20.400	2,164
2024-06-27	20.600	20.600	20.400	20.400	20.400	1,956
2024-06-26	20.600	20.900	20.500	20.500	20.500	929
2024-06-25	20.700	20.800	20.500	20.600	20.600	1,368
2024-06-21	21.000	21.100	20.500	20.600	20.600	2,140
2024-06-20	21.200	21.200	20.800	20.800	20.800	1,714
2024-06-19	21.500	21.600	21.500	21.500	21.500	300
2024-06-18	21.500	21.500	21.500	21.500	21.500	757
2024-06-17	21.100	21.500	21.000	21.500	21.500	640
2024-06-14	21.200	21.400	20.900	21.300	21.300	2,611
2024-06-13	21.600	21.600	21.000	21.000	21.000	3,171
2024-06-12	21.300	21.600	21.300	21.600	21.600	440
2024-06-11	21.400	21.700	21.400	21.700	21.700	300
2024-06-10	21.600	21.700	21.400	21.700	21.700	420
2024-06-07	21.400	21.700	21.400	21.600	21.600	318
2024-06-06	21.300	21.500	21.300	21.500	21.500	128
2024-06-05	21.500	21.500	21.500	21.500	21.500	35
2024-06-04	22.000	22.000	21.500	21.500	21.500	396
2024-06-03	22.000	22.000	22.000	22.000	22.000	0
2024-05-31	21.500	22.000	21.500	22.000	22.000	229
2024-05-30	21.300	22.000	21.100	22.000	22.000	5,326
2024-05-29	21.700	21.700	21.300	21.500	21.500	308
2024-05-28	21.500	21.600	21.200	21.600	21.600	922
2024-05-27	21.400	21.700	21.100	21.300	21.300	944
2024-05-24	21.700	21.800	21.500	21.500	21.500	1,482
2024-05-23	21.600	21.800	21.300	21.700	21.700	1,839
2024-05-22	21.500	21.700	21.400	21.600	21.600	1,026

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-11	1.4500 EUR
2022-04-27	1.5000 EUR
2021-06-30	1.4200 EUR
2020-07-06	1.1700 EUR
2019-07-02	0.5700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.