Thessaloniki Port Authority SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	24.800	25.000	24.600	25.000	23.556	1,075
2023-08-25	24.500	24.700	24.500	24.700	23.273	255
2023-08-24	24.700	24.700	24.500	24.700	24.700	5
2023-08-23	24.400	24.800	24.400	24.500	23.084	432
2023-08-22	24.300	24.800	24.300	24.800	23.367	288
2023-08-21	24.500	24.500	24.100	24.400	22.990	506
2023-08-18	24.500	24.500	24.000	24.000	22.613	1,646
2023-08-17	24.700	24.900	24.400	24.500	23.084	174
2023-08-16	25.000	25.000	24.700	24.900	23.461	53
2023-08-14	24.600	25.000	24.600	24.700	23.273	222
2023-08-11	24.800	24.900	24.700	24.700	23.273	230
2023-08-10	24.900	24.900	24.800	24.900	23.461	60
2023-08-09	25.000	25.200	24.900	25.000	23.556	544
2023-08-08	25.100	25.300	25.100	25.200	23.744	113
2023-08-07	25.200	25.300	25.200	25.300	23.838	157
2023-08-04	25.200	25.200	24.900	25.100	23.650	19
2023-08-03	25.000	25.500	24.700	25.100	23.650	410
2023-08-02	24.900	25.000	24.700	24.800	23.367	679
2023-08-01	24.900	25.300	24.900	25.000	23.556	183
2023-07-31	24.900	25.500	24.900	24.900	23.461	101
2023-07-28	25.000	25.300	24.900	25.100	23.650	1,930
2023-07-27	25.300	25.600	25.100	25.600	24.121	990
2023-07-26	25.400	25.600	25.200	25.500	24.027	261
2023-07-25	25.500	25.500	25.000	25.400	23.932	1,019
2023-07-24	24.900	25.500	24.900	25.100	23.650	1,632
2023-07-21	25.300	25.300	24.900	25.000	23.556	510
2023-07-20	25.000	25.000	24.800	24.800	23.367	321
2023-07-19	25.000	25.400	25.000	25.400	23.932	641
2023-07-18	24.700	25.600	24.700	25.400	23.932	858
2023-07-17	25.200	25.200	25.200	25.200	23.744	500
2023-07-14	25.400	25.400	25.000	25.200	23.744	101
2023-07-13	24.800	25.200	24.800	25.200	23.744	713
2023-07-12	25.400	25.400	24.800	24.900	23.461	959
2023-07-11	25.400	25.500	25.000	25.300	23.838	1,943
2023-07-10	25.300	25.500	25.100	25.400	23.932	385
2023-07-07	24.700	25.100	24.700	25.100	23.650	600
2023-07-06	24.500	25.000	24.500	24.700	23.273	480
2023-07-05	25.500	25.500	24.500	25.000	23.556	6,960
2023-07-04	25.000	26.000	24.900	25.500	24.027	6,325
2023-07-03	24.800	24.900	24.700	24.900	23.461	1,336
2023-06-30	24.600	24.900	24.200	24.500	23.084	2,886
2023-06-29	24.500	24.600	24.300	24.400	22.990	528
2023-06-28	24.300	24.300	23.900	24.200	22.802	601
2023-06-27	24.700	24.700	24.000	24.300	22.896	162
2023-06-26	24.900	24.900	24.200	24.700	23.273	270
2023-06-23	24.400	24.700	24.300	24.700	23.273	438
2023-06-22	24.200	24.600	24.000	24.600	23.179	2,659
2023-06-21	24.400	25.000	24.300	24.800	23.367	2,087
2023-06-20	24.600	24.700	24.200	24.500	23.084	264
2023-06-19	24.600	24.700	24.200	24.200	22.802	189
2023-06-16	24.100	24.600	24.100	24.500	23.084	1,557
2023-06-15	24.700	24.700	24.500	24.500	23.084	205
2023-06-14	24.300	24.700	24.300	24.300	22.896	133
2023-06-13	24.100	24.300	24.000	24.300	22.896	4,878
2023-06-12	24.700	24.700	24.400	24.600	23.179	15
2023-06-09	24.600	24.600	24.300	24.400	22.990	579
2023-06-08	24.400	24.500	24.400	24.400	22.990	130
2023-06-07	24.500	24.600	24.300	24.300	22.896	29
2023-06-06	24.600	24.700	24.100	24.100	22.708	937
2023-06-02	24.500	24.600	24.100	24.200	22.802	621

← NewerPage 14 of 21 · 1,242 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.