Thessaloniki Port Authority SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	23.200	23.300	23.000	23.000	21.671	87
2023-11-17	22.800	23.000	22.700	22.800	21.483	332
2023-11-16	23.400	23.400	23.400	23.400	22.048	0
2023-11-15	23.000	23.400	22.400	23.400	22.048	722
2023-11-14	22.900	22.900	22.900	22.900	21.577	0
2023-11-13	22.900	23.000	22.700	22.900	21.577	278
2023-11-10	23.500	23.500	23.500	23.500	22.142	0
2023-11-09	23.200	23.500	22.900	23.500	22.142	231
2023-11-08	23.400	23.600	23.300	23.300	21.954	329
2023-11-07	23.300	23.300	23.300	23.300	21.954	0
2023-11-06	23.100	23.400	23.100	23.300	21.954	22
2023-11-03	23.400	23.400	23.000	23.300	21.954	68
2023-11-02	23.300	23.300	23.300	23.300	21.954	1,001
2023-11-01	23.300	23.300	23.300	23.300	21.954	107
2023-10-31	23.200	23.300	23.200	23.300	21.954	100
2023-10-30	22.400	23.000	22.400	22.700	21.388	3,242
2023-10-27	23.000	23.000	23.000	23.000	21.671	300
2023-10-26	22.700	22.700	22.700	22.700	21.388	100
2023-10-25	22.800	22.800	22.700	22.700	21.388	300
2023-10-24	22.600	22.900	22.600	22.800	21.483	56
2023-10-23	22.500	23.000	22.500	22.500	21.200	130
2023-10-20	23.000	23.000	23.000	23.000	21.671	1,791
2023-10-19	23.000	23.500	22.700	23.000	21.671	374
2023-10-18	23.000	23.000	23.000	23.000	21.671	4,144
2023-10-17	23.000	23.000	22.800	22.900	21.577	1,583
2023-10-16	23.800	23.800	23.000	23.200	21.860	90
2023-10-13	22.800	23.600	22.400	23.600	22.236	1,881
2023-10-12	23.000	23.100	22.800	22.800	21.483	604
2023-10-11	22.800	23.000	22.500	23.000	21.671	525
2023-10-10	22.500	22.500	22.300	22.500	21.200	139
2023-10-09	22.700	22.700	22.000	22.000	20.729	1,623
2023-10-06	23.000	23.000	22.600	22.800	21.483	2,099
2023-10-05	23.100	23.300	23.100	23.100	21.765	435
2023-10-04	23.300	23.300	23.000	23.000	21.671	383
2023-10-03	23.600	23.600	23.200	23.300	21.954	2,140
2023-10-02	23.500	23.800	23.400	23.400	22.048	1,578
2023-09-29	23.700	23.700	23.000	23.400	22.048	4,619
2023-09-28	24.200	24.200	23.400	24.000	22.613	3,644
2023-09-27	23.600	24.600	23.600	24.600	23.179	620
2023-09-26	23.700	23.700	23.600	23.700	23.700	7
2023-09-25	24.000	24.000	23.400	23.600	22.236	1,133
2023-09-22	24.200	24.200	23.800	24.000	22.613	39
2023-09-21	24.100	24.100	23.500	23.500	22.142	1,562
2023-09-20	24.000	24.100	24.000	24.100	22.708	332
2023-09-19	24.200	24.200	24.100	24.200	22.802	225
2023-09-18	23.900	24.200	23.900	23.900	23.900	17
2023-09-15	24.200	24.200	24.200	24.200	22.802	198
2023-09-14	23.700	24.200	23.500	24.100	22.708	1,401
2023-09-13	24.000	24.000	23.700	23.900	22.519	733
2023-09-12	23.900	24.600	23.900	24.000	22.613	214
2023-09-11	23.900	24.000	23.900	23.900	22.519	50
2023-09-08	24.300	24.300	23.900	23.900	22.519	1,150
2023-09-07	24.200	24.500	24.200	24.200	22.802	1,072
2023-09-06	24.300	24.300	24.100	24.300	22.896	606
2023-09-05	24.600	24.800	24.400	24.500	23.084	475
2023-09-04	24.900	24.900	24.400	24.600	23.179	1,323
2023-09-01	24.900	25.000	24.900	24.900	23.461	44
2023-08-31	24.800	25.000	24.800	24.900	23.461	449
2023-08-30	24.500	24.900	24.500	24.800	23.367	1,285
2023-08-29	25.000	25.000	24.600	24.900	23.461	61

← NewerPage 13 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.