Thessaloniki Port Authority SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	21.700	21.800	21.400	21.700	21.700	1,351
2024-05-20	21.600	21.600	21.600	21.600	21.600	647
2024-05-17	21.800	21.800	21.600	21.600	21.600	1,196
2024-05-16	21.500	21.800	21.000	21.800	21.800	2,343
2024-05-15	21.500	21.500	21.000	21.300	21.300	25,385
2024-05-14	21.400	21.800	21.300	21.500	21.500	7,372
2024-05-13	22.700	23.100	22.400	22.500	21.200	18,979
2024-05-10	22.400	22.500	22.000	22.500	21.200	4,030
2024-05-09	22.100	22.400	22.100	22.400	21.106	1,069
2024-05-08	22.100	22.500	22.000	22.100	20.823	5,926
2024-05-02	22.300	22.500	22.100	22.100	20.823	4,295
2024-04-30	22.300	22.900	22.200	22.400	21.106	2,198
2024-04-29	22.500	22.600	22.300	22.300	21.012	1,633
2024-04-26	22.300	22.500	22.300	22.300	21.012	10,374
2024-04-25	22.400	22.500	22.400	22.500	21.200	1,168
2024-04-24	22.400	22.500	22.400	22.400	21.106	1,302
2024-04-23	22.500	22.500	22.400	22.400	21.106	1,520
2024-04-22	22.900	23.200	22.400	22.400	21.106	14,572
2024-04-19	22.900	23.100	22.800	23.000	21.671	1,534
2024-04-18	22.700	22.800	22.700	22.700	21.388	110
2024-04-17	22.100	22.800	22.100	22.500	21.200	376
2024-04-16	22.000	22.800	21.900	22.800	21.483	4,600
2024-04-15	22.100	22.700	22.100	22.300	21.012	776
2024-04-12	23.000	23.000	22.300	22.800	21.483	745
2024-04-11	22.900	22.900	22.900	22.900	21.577	106
2024-04-10	22.600	22.900	22.500	22.900	21.577	255
2024-04-09	22.600	22.900	22.500	22.800	21.483	2,102
2024-04-08	22.600	22.600	22.300	22.400	21.106	197
2024-04-05	22.300	22.400	22.100	22.400	21.106	232
2024-04-04	22.600	22.600	22.200	22.300	21.012	636
2024-04-03	22.400	22.600	22.400	22.400	21.106	649
2024-04-02	23.000	23.000	22.400	22.400	21.106	415
2024-03-28	22.700	23.000	22.700	23.000	21.671	636
2024-03-27	22.500	22.800	22.000	22.700	21.388	26,088
2024-03-26	22.100	22.100	21.900	21.900	20.635	3,881
2024-03-22	22.000	22.000	21.900	22.000	20.729	1,687
2024-03-21	22.000	22.000	21.900	22.000	20.729	4,570
2024-03-20	22.000	22.000	22.000	22.000	20.729	5,370
2024-03-19	22.000	22.000	21.700	21.800	20.540	417
2024-03-15	22.000	22.000	21.900	22.000	20.729	277
2024-03-14	21.900	22.000	21.900	22.000	20.729	5,000
2024-03-13	22.400	22.400	21.600	21.900	20.635	115
2024-03-12	21.900	22.000	21.600	21.800	20.540	1,831
2024-03-11	22.000	22.000	21.500	22.000	20.729	1,073
2024-03-08	22.000	22.000	21.900	22.000	20.729	295
2024-03-07	22.300	22.300	21.800	22.000	20.729	787
2024-03-06	22.000	22.000	21.600	21.700	20.446	393
2024-03-05	22.400	22.400	21.400	21.800	20.540	619
2024-03-04	21.900	22.000	21.800	22.000	20.729	358
2024-03-01	22.100	22.100	21.900	21.900	20.635	540
2024-02-29	22.100	22.500	21.800	22.000	20.729	3,085
2024-02-28	21.800	21.900	21.700	21.900	20.635	330
2024-02-27	21.500	22.000	21.500	21.900	20.635	1,150
2024-02-26	21.500	21.500	21.300	21.500	20.258	716
2024-02-23	21.400	21.600	21.400	21.500	20.258	1,763
2024-02-22	21.400	21.600	21.400	21.400	20.164	1,091
2024-02-21	21.500	21.600	21.200	21.400	20.164	3,671
2024-02-20	21.800	22.000	21.400	21.400	20.164	6,660
2024-02-19	21.900	21.900	21.600	21.800	20.540	950
2024-02-16	21.900	22.300	21.800	22.000	20.729	1,270

← NewerPage 11 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.