Thessaloniki Port Authority SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	24.900	24.900	24.300	24.500	21.767	2,066
2022-06-15	24.900	24.900	24.900	24.900	22.122	310
2022-06-14	25.000	25.100	24.600	24.900	22.122	1,695
2022-06-10	25.200	25.700	25.000	25.200	22.389	353
2022-06-09	25.500	25.800	25.400	25.500	22.655	472
2022-06-08	25.300	25.300	25.100	25.200	22.389	700
2022-06-07	25.300	25.300	25.100	25.200	22.389	310
2022-06-06	25.300	25.900	25.300	25.900	23.010	310
2022-06-03	25.800	25.900	25.300	25.300	22.477	185
2022-06-02	25.700	25.900	25.500	25.600	22.744	430
2022-06-01	25.500	25.700	25.300	25.300	22.477	210
2022-05-31	25.200	25.800	25.200	25.500	22.655	90
2022-05-30	25.700	25.700	25.200	25.400	22.566	620
2022-05-27	25.900	26.000	25.600	25.600	22.744	380
2022-05-26	25.400	25.600	25.400	25.500	22.655	80
2022-05-25	25.600	25.600	25.200	25.600	22.744	127
2022-05-24	25.600	25.600	25.600	25.600	22.744	50
2022-05-23	25.500	25.900	25.400	25.400	22.566	492
2022-05-20	25.300	25.600	25.000	25.500	22.655	751
2022-05-19	25.600	25.600	25.600	25.600	22.744	38
2022-05-18	25.500	25.700	25.400	25.400	22.566	90
2022-05-17	25.500	25.500	25.500	25.500	22.655	0
2022-05-16	26.000	26.000	25.100	25.500	22.655	1,473
2022-05-13	25.800	25.800	25.500	25.800	22.922	264
2022-05-12	26.200	26.200	25.500	25.500	22.655	384
2022-05-11	26.500	26.500	26.500	26.500	23.544	25
2022-05-10	26.600	26.600	25.800	26.000	23.099	556
2022-05-09	26.500	26.500	25.900	26.000	23.099	231
2022-05-06	26.700	26.700	26.100	26.400	23.455	248
2022-05-05	26.300	26.800	26.300	26.800	23.810	97
2022-05-04	26.900	26.900	26.300	26.900	23.899	903
2022-05-03	26.600	26.900	26.100	26.900	23.899	150
2022-04-29	26.800	27.000	26.300	26.600	23.632	2,684
2022-04-28	27.200	27.200	26.800	26.900	23.899	75
2022-04-27	27.100	27.400	27.000	27.100	24.077	1,524
2022-04-26	27.900	28.700	27.700	28.300	23.810	2,228
2022-04-21	27.700	27.900	27.200	27.900	23.474	965
2022-04-20	27.000	27.700	27.000	27.400	23.053	912
2022-04-19	27.000	27.500	27.000	27.200	22.885	97
2022-04-14	27.400	27.500	27.000	27.000	22.716	3,029
2022-04-13	27.300	27.300	27.000	27.200	22.885	811
2022-04-12	27.400	27.400	27.200	27.200	22.885	226
2022-04-11	27.100	27.300	26.900	27.300	22.969	4,582
2022-04-08	27.000	27.100	26.900	27.000	22.716	915
2022-04-07	26.600	27.000	26.600	27.000	22.716	932
2022-04-06	26.600	26.700	26.600	26.600	22.380	178
2022-04-05	27.000	27.000	26.600	26.600	22.380	1,046
2022-04-04	26.800	27.000	26.100	26.700	22.464	786
2022-04-01	26.500	26.800	26.500	26.800	22.548	200
2022-03-31	26.700	26.700	25.700	25.700	21.623	1,366
2022-03-30	26.500	26.500	25.800	25.800	21.707	542
2022-03-29	25.500	26.500	25.400	26.500	22.296	1,052
2022-03-28	25.800	25.800	24.900	25.200	21.202	1,591
2022-03-24	24.900	25.300	24.900	24.900	20.950	1,600
2022-03-23	25.500	25.500	25.500	25.500	21.454	0
2022-03-22	25.500	25.500	25.500	25.500	21.454	252
2022-03-21	25.600	25.600	25.600	25.600	21.538	0
2022-03-18	25.600	25.600	25.600	25.600	21.538	106
2022-03-17	24.900	25.600	24.900	25.600	21.538	183
2022-03-16	25.500	25.800	25.400	25.600	21.538	329

← NewerPage 19 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.