Thessaloniki Port Authority SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 25.100 | 25.100 | 25.100 | 25.100 | 21.118 | 0 |
| 2021-12-16 | 25.200 | 25.500 | 25.000 | 25.100 | 21.118 | 1,581 |
| 2021-12-15 | 25.300 | 25.500 | 25.000 | 25.500 | 21.454 | 1,093 |
| 2021-12-14 | 24.600 | 25.600 | 24.600 | 25.600 | 21.538 | 245 |
| 2021-12-13 | 25.600 | 25.600 | 25.600 | 25.600 | 21.538 | 0 |
| 2021-12-10 | 25.600 | 25.600 | 25.600 | 25.600 | 21.538 | 0 |
| 2021-12-09 | 26.000 | 26.100 | 25.600 | 25.600 | 21.538 | 170 |
| 2021-12-08 | 26.000 | 26.000 | 26.000 | 26.000 | 21.875 | 82 |
| 2021-12-07 | 25.600 | 26.000 | 25.500 | 25.900 | 21.791 | 2,970 |
| 2021-12-06 | 25.700 | 25.700 | 25.300 | 25.300 | 21.286 | 299,945 |
| 2021-12-03 | 25.500 | 25.700 | 25.500 | 25.700 | 21.623 | 185 |
| 2021-12-02 | 25.500 | 25.500 | 25.000 | 25.500 | 21.454 | 5,392 |
| 2021-12-01 | 25.700 | 25.700 | 25.400 | 25.500 | 21.454 | 90 |
| 2021-11-30 | 25.100 | 25.500 | 25.100 | 25.200 | 21.202 | 180 |
| 2021-11-29 | 25.500 | 25.500 | 25.400 | 25.500 | 21.454 | 70 |
| 2021-11-26 | 25.300 | 25.300 | 25.000 | 25.000 | 21.034 | 1,273 |
| 2021-11-25 | 25.400 | 25.400 | 25.400 | 25.400 | 21.370 | 2 |
| 2021-11-24 | 25.900 | 25.900 | 25.400 | 25.400 | 21.370 | 540 |
| 2021-11-23 | 25.600 | 25.800 | 25.300 | 25.400 | 21.370 | 265 |
| 2021-11-22 | 25.300 | 25.300 | 25.300 | 25.300 | 21.286 | 40 |
| 2021-11-19 | 25.900 | 26.200 | 25.400 | 25.400 | 21.370 | 4,631 |
| 2021-11-18 | 25.300 | 25.500 | 25.300 | 25.500 | 21.454 | 100 |
| 2021-11-17 | 25.600 | 25.800 | 25.400 | 25.400 | 21.370 | 1,563 |
| 2021-11-16 | 25.800 | 25.800 | 25.400 | 25.400 | 21.370 | 2,049 |
| 2021-11-15 | 26.000 | 26.000 | 25.700 | 25.800 | 21.707 | 1,008 |
| 2021-11-12 | 25.800 | 25.800 | 25.800 | 25.800 | 21.707 | 0 |
| 2021-11-11 | 25.600 | 26.000 | 25.600 | 25.800 | 21.707 | 686 |
| 2021-11-10 | 25.800 | 26.100 | 25.600 | 25.600 | 21.538 | 4,745 |
| 2021-11-09 | 26.100 | 26.100 | 26.100 | 26.100 | 21.959 | 381 |
| 2021-11-08 | 25.800 | 26.200 | 25.800 | 26.000 | 21.875 | 360 |
| 2021-11-05 | 25.700 | 25.700 | 25.700 | 25.700 | 21.623 | 0 |
| 2021-11-04 | 25.500 | 25.700 | 25.500 | 25.700 | 21.623 | 257 |
| 2021-11-03 | 26.000 | 26.000 | 25.600 | 25.900 | 21.791 | 195 |
| 2021-11-02 | 26.000 | 26.000 | 25.500 | 25.800 | 21.707 | 7,685 |
| 2021-11-01 | 26.400 | 26.400 | 26.100 | 26.400 | 22.212 | 1,801 |
| 2021-10-29 | 26.000 | 26.400 | 26.000 | 26.300 | 22.127 | 590 |
| 2021-10-27 | 26.200 | 26.500 | 26.000 | 26.000 | 21.875 | 1,108 |
| 2021-10-26 | 26.400 | 26.700 | 26.200 | 26.200 | 22.043 | 1,375 |
| 2021-10-25 | 26.400 | 26.400 | 26.200 | 26.200 | 22.043 | 348 |
| 2021-10-22 | 25.900 | 26.400 | 25.900 | 26.200 | 23.395 | 15 |
| 2021-10-21 | 26.100 | 26.400 | 26.100 | 26.400 | 22.212 | 220 |
| 2021-10-20 | 26.300 | 26.300 | 26.000 | 26.100 | 21.959 | 228 |
| 2021-10-19 | 26.300 | 26.300 | 25.900 | 26.300 | 23.484 | 10 |
| 2021-10-18 | 26.300 | 26.300 | 25.800 | 25.900 | 21.791 | 445 |
| 2021-10-15 | 26.300 | 26.300 | 26.300 | 26.300 | 22.127 | 140 |
| 2021-10-14 | 26.200 | 26.200 | 25.700 | 25.700 | 21.623 | 1,000 |
← NewerPage 21 of 21 · 1,246 trading days
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.