Thessaloniki Port Authority SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	23.900	24.400	23.500	24.300	21.589	988
2022-12-02	23.700	23.700	23.600	23.600	20.967	51
2022-12-01	23.600	24.000	23.600	23.900	21.234	341
2022-11-30	23.600	24.000	23.600	23.600	20.967	43
2022-11-29	23.700	24.000	23.500	23.600	20.967	888
2022-11-28	23.700	24.000	23.700	24.000	21.322	266
2022-11-25	24.000	24.000	23.900	23.900	21.234	200
2022-11-24	23.600	24.200	23.500	24.200	21.500	523
2022-11-23	23.700	24.400	23.600	24.300	21.589	770
2022-11-22	23.700	23.700	23.500	23.700	21.056	313
2022-11-21	23.700	23.800	23.600	23.700	21.056	300
2022-11-18	24.000	24.000	24.000	24.000	21.322	0
2022-11-17	24.000	24.000	24.000	24.000	21.322	21
2022-11-16	24.000	24.300	23.900	23.900	21.234	1,675
2022-11-15	23.900	24.200	23.900	24.100	21.411	543
2022-11-14	23.900	23.900	23.700	23.900	21.234	2,024
2022-11-11	23.500	24.000	23.500	23.500	22.159	10
2022-11-10	23.600	24.000	23.400	24.000	21.322	282
2022-11-09	24.000	24.100	24.000	24.100	21.411	104
2022-11-08	23.800	24.000	23.800	24.000	21.322	1,000
2022-11-07	23.500	23.900	23.500	23.900	21.234	2,512
2022-11-04	23.300	24.100	23.300	23.900	21.234	1,098
2022-11-03	23.500	23.700	23.000	23.300	20.701	1,332
2022-11-02	23.500	23.500	23.500	23.500	20.878	0
2022-11-01	23.800	23.800	23.400	23.500	20.878	220
2022-10-31	23.500	23.800	23.100	23.400	20.789	345
2022-10-27	23.600	23.800	23.200	23.500	20.878	685
2022-10-26	23.200	23.200	23.200	23.200	20.612	0
2022-10-25	23.200	23.500	23.000	23.200	20.612	252
2022-10-24	23.600	23.600	23.200	23.200	20.612	515
2022-10-21	23.600	23.600	23.600	23.600	20.967	314
2022-10-20	23.000	23.500	23.000	23.500	20.878	782
2022-10-19	23.000	23.500	23.000	23.500	20.878	1,486
2022-10-18	23.400	23.400	23.000	23.400	20.789	567
2022-10-17	23.200	23.200	22.800	23.000	20.434	5,121
2022-10-14	23.500	23.500	23.100	23.200	20.612	1,020
2022-10-13	23.100	23.100	23.100	23.100	20.523	20
2022-10-12	23.100	23.500	23.000	23.100	20.523	1,125
2022-10-11	23.600	23.600	23.200	23.300	20.701	1,951
2022-10-10	23.600	23.600	23.000	23.600	20.967	1,452
2022-10-07	23.300	23.300	23.100	23.100	20.523	3,100
2022-10-06	23.400	23.400	23.300	23.300	20.701	144
2022-10-05	24.000	24.000	23.300	23.400	20.789	513
2022-10-04	23.600	23.700	23.500	23.500	20.878	2,998
2022-10-03	24.000	24.000	23.500	23.500	20.878	1,840
2022-09-30	24.000	24.000	24.000	24.000	21.322	0
2022-09-29	23.700	24.000	23.700	24.000	21.322	169
2022-09-28	24.000	24.000	23.500	23.600	20.967	1,667
2022-09-27	24.000	24.200	23.900	24.000	21.322	1,173
2022-09-26	24.400	24.400	24.200	24.200	21.500	248
2022-09-23	24.200	24.400	24.000	24.200	21.500	280
2022-09-22	24.100	24.300	24.100	24.200	21.500	335
2022-09-21	24.300	24.300	24.100	24.200	21.500	910
2022-09-20	24.400	24.600	24.100	24.200	21.500	940
2022-09-19	24.500	24.500	24.100	24.200	21.500	1,018
2022-09-16	24.300	24.500	24.100	24.100	21.411	1,163
2022-09-15	24.200	24.500	24.100	24.100	21.411	506
2022-09-14	24.600	24.600	24.100	24.200	21.500	942
2022-09-13	24.100	24.500	24.100	24.400	21.678	2,160
2022-09-12	24.900	24.900	24.100	24.100	21.411	2,551

← NewerPage 17 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.