Thessaloniki Port Authority SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	21.900	22.100	21.900	22.100	20.823	694
2024-02-14	21.800	21.900	21.700	21.800	20.540	475
2024-02-13	21.800	21.800	21.400	21.600	20.352	1,038
2024-02-12	21.700	22.400	21.400	21.400	20.164	6,058
2024-02-09	22.000	22.500	22.000	22.000	20.729	3,311
2024-02-08	22.000	22.000	21.900	22.000	20.729	2,335
2024-02-07	22.000	22.000	21.600	21.900	20.635	1,110
2024-02-06	21.800	22.000	21.800	21.800	20.540	171
2024-02-05	21.600	22.300	21.500	22.000	20.729	2,447
2024-02-02	21.900	22.000	21.300	21.500	20.258	3,062
2024-02-01	21.900	22.200	21.900	21.900	20.635	102
2024-01-31	21.900	22.000	21.800	22.000	20.729	181
2024-01-30	22.500	22.500	21.700	22.000	20.729	947
2024-01-29	22.400	22.500	22.000	22.200	20.917	457
2024-01-26	22.500	22.500	21.900	22.500	21.200	291
2024-01-25	22.500	22.500	21.900	21.900	20.635	5,048
2024-01-24	22.400	22.600	22.100	22.500	21.200	652
2024-01-23	22.400	22.500	22.400	22.500	21.200	143
2024-01-22	22.000	22.500	21.900	21.900	20.635	2,176
2024-01-19	22.000	22.100	21.800	21.800	20.540	5,384
2024-01-18	22.300	22.300	22.000	22.000	20.729	405
2024-01-17	21.900	21.900	21.900	21.900	20.635	100
2024-01-16	22.000	22.200	21.900	21.900	20.635	1,576
2024-01-15	22.500	22.500	21.900	21.900	20.635	4,437
2024-01-12	22.500	22.500	22.000	22.000	20.729	2,250
2024-01-11	22.700	22.700	22.100	22.400	21.106	3,521
2024-01-10	22.400	22.500	21.800	22.300	21.012	15,550
2024-01-09	22.700	23.500	22.200	22.300	21.012	13,245
2024-01-08	22.800	23.000	22.700	22.700	21.388	356
2024-01-05	23.300	23.300	22.800	23.000	21.671	955
2024-01-04	23.000	23.200	22.800	22.800	21.483	1,195
2024-01-03	22.800	23.000	22.800	23.000	21.671	117
2024-01-02	23.200	23.200	22.800	23.200	21.860	484
2023-12-29	22.300	22.900	22.300	22.800	21.483	264
2023-12-28	22.300	22.400	22.300	22.300	21.012	2,754
2023-12-27	22.800	22.800	22.200	22.300	21.012	5,600
2023-12-22	22.800	22.800	22.800	22.800	21.483	365
2023-12-21	22.800	22.900	22.600	22.800	21.483	1,996
2023-12-20	23.000	23.000	22.600	22.600	21.294	2,399
2023-12-19	22.700	23.500	22.700	23.000	21.671	2,577
2023-12-18	23.000	23.000	23.000	23.000	21.671	1
2023-12-15	23.000	23.400	22.800	23.000	21.671	1,390
2023-12-14	23.800	23.800	22.900	23.400	22.048	172
2023-12-13	23.000	23.500	23.000	23.500	22.142	325
2023-12-12	23.100	23.100	22.800	23.100	23.100	20
2023-12-11	22.900	22.900	22.800	22.800	21.483	160
2023-12-08	23.100	23.100	23.000	23.100	21.765	695
2023-12-07	23.200	23.200	23.200	23.200	21.860	1
2023-12-06	23.000	23.500	23.000	23.200	21.860	194
2023-12-05	22.900	23.300	22.900	23.000	21.671	17
2023-12-04	23.000	23.000	22.900	23.000	21.671	1,427
2023-12-01	23.200	23.200	23.200	23.200	21.860	106
2023-11-30	23.100	23.100	23.100	23.100	21.765	111
2023-11-29	23.300	23.300	23.000	23.100	21.765	140
2023-11-28	23.200	23.200	23.000	23.000	21.671	368
2023-11-27	22.800	23.500	22.800	23.200	21.860	1,163
2023-11-24	23.100	23.200	22.400	22.400	21.106	2,042
2023-11-23	23.100	23.100	22.500	22.700	22.700	28
2023-11-22	23.500	23.500	22.500	22.500	21.200	2,090
2023-11-21	22.900	23.000	22.900	23.000	21.671	311

← NewerPage 12 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.