Papoutsanis S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.430 | 3.430 | 3.340 | 3.380 | 3.380 | 5,241 |
| 2026-10-15 | 3.430 | 3.430 | 3.380 | 3.410 | 3.410 | 2,554 |
| 2026-10-14 | 3.470 | 3.470 | 3.400 | 3.420 | 3.420 | 4,278 |
| 2026-10-13 | 3.470 | 3.470 | 3.460 | 3.470 | 3.470 | 2,260 |
| 2026-10-12 | 3.450 | 3.460 | 3.450 | 3.460 | 3.460 | 4,500 |
| 2026-10-09 | 3.450 | 3.450 | 3.330 | 3.450 | 3.450 | 7,250 |
| 2026-10-08 | 3.410 | 3.440 | 3.330 | 3.390 | 3.390 | 6,129 |
| 2026-10-07 | 3.450 | 3.450 | 3.360 | 3.430 | 3.430 | 3,175 |
| 2026-10-06 | 3.440 | 3.450 | 3.390 | 3.430 | 3.430 | 5,716 |
| 2026-10-05 | 3.440 | 3.440 | 3.410 | 3.440 | 3.440 | 4,467 |
| 2026-10-02 | 3.450 | 3.460 | 3.450 | 3.450 | 3.450 | 4,451 |
| 2026-10-01 | 3.430 | 3.440 | 3.390 | 3.440 | 3.440 | 4,433 |
| 2026-09-30 | 3.450 | 3.450 | 3.390 | 3.430 | 3.430 | 3,796 |
| 2026-09-29 | 3.380 | 3.440 | 3.360 | 3.440 | 3.440 | 4,580 |
| 2026-09-28 | 3.430 | 3.430 | 3.380 | 3.380 | 3.380 | 7,340 |
| 2026-09-25 | 3.390 | 3.400 | 3.340 | 3.390 | 3.390 | 5,088 |
| 2026-09-24 | 3.350 | 3.380 | 3.340 | 3.380 | 3.380 | 2,903 |
| 2026-09-23 | 3.370 | 3.370 | 3.310 | 3.330 | 3.330 | 13,177 |
| 2026-09-22 | 3.360 | 3.390 | 3.320 | 3.350 | 3.350 | 10,259 |
| 2026-09-21 | 3.390 | 3.390 | 3.310 | 3.340 | 3.340 | 9,951 |
| 2026-09-18 | 3.390 | 3.400 | 3.330 | 3.340 | 3.340 | 628,728 |
| 2026-09-17 | 3.380 | 3.410 | 3.350 | 3.380 | 3.380 | 5,488 |
| 2026-09-16 | 3.400 | 3.400 | 3.370 | 3.380 | 3.380 | 5,885 |
| 2026-09-15 | 3.420 | 3.470 | 3.340 | 3.380 | 3.380 | 6,673 |
| 2026-09-14 | 3.440 | 3.450 | 3.380 | 3.420 | 3.420 | 3,504 |
| 2026-09-11 | 3.470 | 3.470 | 3.380 | 3.380 | 3.380 | 3,190 |
| 2026-09-10 | 3.420 | 3.440 | 3.360 | 3.410 | 3.410 | 4,578 |
| 2026-09-09 | 3.430 | 3.440 | 3.390 | 3.430 | 3.430 | 2,580 |
| 2026-09-08 | 3.390 | 3.450 | 3.390 | 3.420 | 3.420 | 4,424 |
| 2026-09-07 | 3.380 | 3.400 | 3.330 | 3.380 | 3.380 | 4,384 |
| 2026-09-04 | 3.400 | 3.410 | 3.340 | 3.340 | 3.340 | 9,221 |
| 2026-09-03 | 3.450 | 3.470 | 3.390 | 3.400 | 3.400 | 6,909 |
| 2026-09-02 | 3.450 | 3.450 | 3.400 | 3.440 | 3.440 | 3,436 |
| 2026-09-01 | 3.460 | 3.460 | 3.400 | 3.420 | 3.420 | 6,116 |
| 2026-08-31 | 3.490 | 3.500 | 3.450 | 3.450 | 3.450 | 5,128 |
| 2026-08-28 | 3.480 | 3.480 | 3.450 | 3.480 | 3.480 | 6,429 |
| 2026-08-27 | 3.490 | 3.490 | 3.410 | 3.420 | 3.420 | 10,884 |
| 2026-08-26 | 3.500 | 3.500 | 3.370 | 3.440 | 3.440 | 5,759 |
| 2026-08-25 | 3.490 | 3.490 | 3.430 | 3.460 | 3.460 | 8,330 |
| 2026-08-24 | 3.400 | 3.510 | 3.400 | 3.500 | 3.500 | 4,810 |
| 2026-08-21 | 3.480 | 3.480 | 3.410 | 3.440 | 3.440 | 4,897 |
| 2026-08-20 | 3.480 | 3.490 | 3.410 | 3.490 | 3.490 | 3,483 |
| 2026-08-19 | 3.450 | 3.480 | 3.420 | 3.480 | 3.480 | 4,781 |
| 2026-08-18 | 3.480 | 3.490 | 3.400 | 3.470 | 3.470 | 6,321 |
| 2026-08-17 | 3.480 | 3.490 | 3.470 | 3.490 | 3.490 | 5,176 |
| 2026-08-14 | 3.480 | 3.500 | 3.480 | 3.490 | 3.490 | 4,200 |
| 2026-08-13 | 3.480 | 3.480 | 3.400 | 3.460 | 3.460 | 4,200 |
| 2026-08-12 | 3.480 | 3.480 | 3.450 | 3.450 | 3.450 | 3,610 |
| 2026-08-11 | 3.460 | 3.500 | 3.460 | 3.480 | 3.480 | 6,149 |
| 2026-08-10 | 3.480 | 3.480 | 3.470 | 3.480 | 3.480 | 3,952 |
| 2026-08-07 | 3.450 | 3.460 | 3.450 | 3.460 | 3.460 | 3,459 |
| 2026-08-06 | 3.430 | 3.450 | 3.400 | 3.400 | 3.400 | 7,421 |
| 2026-08-05 | 3.440 | 3.440 | 3.360 | 3.380 | 3.380 | 20,496 |
| 2026-08-04 | 3.410 | 3.430 | 3.400 | 3.430 | 3.430 | 16,185 |
| 2026-08-03 | 3.410 | 3.440 | 3.400 | 3.410 | 3.410 | 13,546 |
| 2026-07-31 | 3.420 | 3.420 | 3.370 | 3.400 | 3.400 | 4,420 |
| 2026-07-30 | 3.460 | 3.460 | 3.300 | 3.390 | 3.390 | 14,789 |
| 2026-07-29 | 3.450 | 3.460 | 3.410 | 3.440 | 3.440 | 6,409 |
| 2026-07-28 | 3.510 | 3.510 | 3.470 | 3.500 | 3.500 | 5,162 |
| 2026-07-27 | 3.400 | 3.510 | 3.400 | 3.480 | 3.480 | 7,042 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-22 | 0.0200 EUR |
| 2022-12-05 | 0.0201 EUR |
| 2022-04-21 | 0.0500 EUR |
| 2021-10-27 | 0.0200 EUR |
| 2021-05-07 | 0.0500 EUR |
| 2020-09-08 | 0.0200 EUR |
| 2020-04-29 | 0.0300 EUR |
| 2019-06-25 | 0.0200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.