Thessaloniki Port Authority SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	21.000	21.100	21.000	21.000	21.000	1,614
2024-11-06	20.900	20.900	20.700	20.800	20.800	258
2024-11-05	21.000	21.100	20.900	21.000	21.000	3,730
2024-11-04	21.000	21.000	20.800	20.800	20.800	88
2024-11-01	20.500	20.900	20.500	20.900	20.900	479
2024-10-31	20.700	20.700	20.000	20.600	20.600	4,662
2024-10-30	21.100	21.100	20.200	20.200	20.200	7,025
2024-10-29	21.500	21.500	21.000	21.000	21.000	525
2024-10-25	21.000	21.500	20.900	21.000	21.000	1,013
2024-10-24	21.500	21.500	21.200	21.200	21.200	620
2024-10-23	21.200	21.200	21.200	21.200	21.200	30
2024-10-22	21.600	21.600	21.100	21.200	21.200	621
2024-10-21	21.500	21.700	21.200	21.600	21.600	1,545
2024-10-18	21.300	21.500	21.200	21.500	21.500	1,175
2024-10-17	21.500	21.500	21.200	21.300	21.300	1,542
2024-10-16	21.200	21.500	21.100	21.400	21.400	1,060
2024-10-15	21.200	21.500	21.100	21.400	21.400	649
2024-10-14	21.500	21.500	21.300	21.400	21.400	343
2024-10-11	21.200	21.500	21.100	21.500	21.500	577
2024-10-10	21.500	21.500	21.500	21.500	21.500	280
2024-10-09	21.500	21.500	21.300	21.300	21.300	885
2024-10-08	21.500	21.500	21.200	21.300	21.300	3,424
2024-10-07	21.600	21.900	21.600	21.800	21.800	2,598
2024-10-04	21.600	21.700	21.300	21.600	21.600	795
2024-10-03	21.200	21.400	21.200	21.300	21.300	443
2024-10-02	21.700	21.700	21.300	21.300	21.300	246
2024-10-01	21.000	21.800	21.000	21.600	21.600	2,953
2024-09-30	21.400	21.800	21.300	21.400	21.400	7,149
2024-09-27	21.300	21.500	21.100	21.400	21.400	2,118
2024-09-26	21.000	21.600	20.800	21.000	21.000	22,251
2024-09-25	20.900	20.900	20.900	20.900	20.900	20
2024-09-24	20.900	20.900	20.500	20.800	20.800	51
2024-09-23	20.500	20.500	20.400	20.400	20.400	355
2024-09-20	20.500	20.500	20.500	20.500	20.500	100
2024-09-19	20.500	20.600	20.400	20.400	20.400	358
2024-09-18	20.500	20.600	20.300	20.300	20.300	1,791
2024-09-17	20.600	20.600	20.600	20.600	20.600	200
2024-09-16	20.500	20.800	20.500	20.600	20.600	404
2024-09-13	20.400	21.000	20.400	20.900	20.900	110
2024-09-12	20.500	20.500	20.500	20.500	20.500	400
2024-09-11	20.600	20.600	20.600	20.600	20.600	15
2024-09-10	21.000	21.000	20.400	20.600	20.600	695
2024-09-09	20.700	20.700	20.700	20.700	20.700	200
2024-09-06	20.700	20.700	20.700	20.700	20.700	103
2024-09-05	20.500	20.900	20.500	20.800	20.800	85
2024-09-04	20.600	20.600	20.600	20.600	20.600	50
2024-09-03	20.600	20.800	20.600	20.700	20.700	301
2024-09-02	20.500	20.800	20.500	20.800	20.800	174
2024-08-30	20.600	20.800	20.500	20.800	20.800	408
2024-08-29	21.000	21.000	20.500	21.000	21.000	1,089
2024-08-28	21.000	21.000	21.000	21.000	21.000	0
2024-08-27	20.900	21.000	20.900	21.000	21.000	500
2024-08-26	20.900	20.900	20.500	20.500	20.500	16
2024-08-23	20.800	20.900	20.600	20.900	20.900	122
2024-08-22	20.900	20.900	20.500	20.700	20.700	225
2024-08-21	20.800	20.800	20.400	20.800	20.800	2,595
2024-08-20	20.600	20.800	20.500	20.500	20.500	292
2024-08-19	21.000	21.000	20.400	20.700	20.700	4,540
2024-08-16	21.000	21.000	20.900	21.000	21.000	1,021
2024-08-14	20.500	21.000	20.400	21.000	21.000	220

← NewerPage 9 of 21 · 1,244 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.