Thessaloniki Port Authority SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	25.300	25.800	25.000	25.800	22.922	300
2023-03-01	25.800	25.800	25.200	25.600	22.744	377
2023-02-28	26.000	26.000	25.100	25.400	22.566	2,085
2023-02-24	25.800	25.900	25.200	25.300	22.477	724
2023-02-23	25.800	25.800	25.100	25.200	22.389	2,013
2023-02-22	25.300	25.500	25.300	25.400	22.566	1,221
2023-02-21	25.400	25.800	25.300	25.700	22.833	498
2023-02-20	25.400	26.100	24.900	25.900	23.010	3,310
2023-02-17	25.600	25.600	24.900	25.500	22.655	50
2023-02-16	24.900	26.000	24.900	25.700	22.833	1,687
2023-02-15	24.400	25.400	24.100	24.900	22.122	10,996
2023-02-14	24.200	24.500	24.000	24.100	21.411	2,725
2023-02-13	23.800	24.400	23.800	24.100	21.411	3,257
2023-02-10	23.600	24.100	23.600	24.100	21.411	725
2023-02-09	23.800	24.100	23.700	24.100	21.411	867
2023-02-08	23.700	24.100	23.700	23.900	21.234	968
2023-02-07	23.500	24.000	23.300	23.700	21.056	2,924
2023-02-06	23.700	23.700	23.400	23.500	20.878	275
2023-02-03	23.500	24.000	23.200	23.800	21.145	4,000
2023-02-02	23.600	23.600	23.000	23.400	20.789	7,345
2023-02-01	23.600	23.900	23.300	23.600	20.967	4,893
2023-01-31	24.400	24.400	23.800	23.900	21.234	744
2023-01-30	24.200	24.400	24.000	24.300	21.589	543
2023-01-27	24.000	24.000	24.000	24.000	21.322	1,132
2023-01-26	24.000	24.000	23.800	23.900	21.234	431
2023-01-25	23.800	24.200	23.800	23.800	21.145	435
2023-01-24	23.800	24.300	23.800	23.900	21.234	896
2023-01-23	23.800	23.800	23.800	23.800	21.145	0
2023-01-20	24.300	24.300	23.800	23.800	21.145	180
2023-01-19	23.800	24.000	23.800	23.800	21.145	219
2023-01-18	24.200	24.500	24.100	24.400	21.678	674
2023-01-17	23.900	24.000	23.900	24.000	21.322	100
2023-01-16	23.700	23.700	23.400	23.400	20.789	4,009
2023-01-13	23.700	24.200	23.600	23.900	21.234	2,450
2023-01-12	24.000	24.000	24.000	24.000	21.322	0
2023-01-11	24.300	24.300	23.900	24.000	21.322	21
2023-01-10	23.600	24.300	23.600	24.300	21.589	321
2023-01-09	24.300	24.300	23.700	24.300	21.589	317
2023-01-05	24.100	24.800	23.700	23.900	21.234	8,001
2023-01-04	23.200	24.100	23.000	24.100	21.411	6,729
2023-01-03	23.300	23.500	23.000	23.000	20.434	1,089
2023-01-02	22.700	23.400	22.700	23.200	20.612	75
2022-12-30	23.000	23.000	22.700	22.700	20.168	7,606
2022-12-29	23.000	23.000	23.000	23.000	20.434	2,725
2022-12-28	23.600	23.600	23.200	23.200	20.612	1,638
2022-12-27	23.200	23.600	23.200	23.200	20.612	840
2022-12-23	23.600	23.600	23.200	23.200	20.612	334
2022-12-22	23.200	23.600	23.200	23.400	20.789	478
2022-12-21	23.200	23.400	23.200	23.400	20.789	71
2022-12-20	23.500	23.600	23.500	23.600	20.967	36
2022-12-19	23.500	23.500	23.100	23.200	20.612	1,153
2022-12-16	23.200	23.600	23.200	23.300	20.701	479
2022-12-15	23.500	23.500	23.500	23.500	20.878	105
2022-12-14	23.600	23.600	23.300	23.300	20.701	100
2022-12-13	23.300	23.500	23.200	23.300	20.701	1,331
2022-12-12	23.400	23.400	23.300	23.300	20.701	350
2022-12-09	23.800	23.800	23.200	23.700	21.056	3,147
2022-12-08	23.800	23.800	23.800	23.800	21.145	211
2022-12-07	23.700	24.300	23.700	24.000	21.322	328
2022-12-06	24.200	24.300	23.800	24.300	21.589	1,300

← NewerPage 16 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.