Papoutsanis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.540	2.540	2.490	2.490	2.429	11,050
2024-05-20	2.520	2.530	2.520	2.520	2.458	3,265
2024-05-17	2.550	2.550	2.500	2.520	2.458	2,881
2024-05-16	2.530	2.560	2.530	2.550	2.487	7,534
2024-05-15	2.550	2.550	2.530	2.530	2.468	3,135
2024-05-14	2.570	2.570	2.490	2.540	2.478	4,184
2024-05-13	2.610	2.610	2.550	2.570	2.507	4,820
2024-05-10	2.610	2.630	2.580	2.610	2.546	4,200
2024-05-09	2.620	2.620	2.610	2.610	2.546	4,110
2024-05-08	2.600	2.660	2.600	2.620	2.556	6,030
2024-05-02	2.630	2.630	2.630	2.630	2.565	3,860
2024-04-30	2.670	2.670	2.610	2.620	2.556	3,865
2024-04-29	2.600	2.650	2.600	2.650	2.585	3,730
2024-04-26	2.620	2.620	2.570	2.610	2.546	5,502
2024-04-25	2.590	2.610	2.590	2.610	2.546	3,099
2024-04-24	2.610	2.610	2.600	2.610	2.546	4,908
2024-04-23	2.620	2.660	2.610	2.620	2.556	4,439
2024-04-22	2.610	2.610	2.600	2.600	2.536	4,144
2024-04-19	2.560	2.630	2.510	2.590	2.526	4,781
2024-04-18	2.630	2.690	2.590	2.600	2.497	8,053
2024-04-17	2.580	2.620	2.510	2.620	2.516	14,067
2024-04-16	2.610	2.620	2.500	2.590	2.488	12,473
2024-04-15	2.560	2.620	2.380	2.610	2.507	13,077
2024-04-12	2.650	2.660	2.550	2.560	2.459	4,878
2024-04-11	2.620	2.630	2.610	2.630	2.526	4,027
2024-04-10	2.670	2.680	2.600	2.610	2.507	4,331
2024-04-09	2.680	2.710	2.650	2.650	2.545	3,910
2024-04-08	2.720	2.730	2.670	2.670	2.564	96,315
2024-04-05	2.560	2.710	2.530	2.700	2.593	19,613
2024-04-04	2.460	2.600	2.400	2.590	2.488	65,509
2024-04-03	2.460	2.500	2.410	2.430	2.334	10,620
2024-04-02	2.440	2.450	2.420	2.450	2.353	12,426
2024-03-28	2.380	2.440	2.370	2.440	2.344	11,443
2024-03-27	2.380	2.380	2.350	2.380	2.286	7,919
2024-03-26	2.320	2.350	2.290	2.350	2.257	14,751
2024-03-22	2.330	2.330	2.250	2.300	2.209	32,618
2024-03-21	2.260	2.310	2.260	2.310	2.219	3,350
2024-03-20	2.300	2.300	2.250	2.260	2.171	4,509
2024-03-19	2.340	2.340	2.270	2.280	2.190	3,264
2024-03-15	2.330	2.340	2.310	2.330	2.238	3,712
2024-03-14	2.420	2.420	2.290	2.320	2.228	7,892
2024-03-13	2.370	2.390	2.370	2.390	2.296	3,875
2024-03-12	2.300	2.370	2.300	2.370	2.276	9,889
2024-03-11	2.320	2.380	2.320	2.330	2.238	3,870
2024-03-08	2.380	2.380	2.310	2.310	2.219	5,625
2024-03-07	2.390	2.420	2.340	2.370	2.276	6,829
2024-03-06	2.400	2.400	2.370	2.380	2.286	3,939
2024-03-05	2.440	2.440	2.380	2.400	2.305	3,114
2024-03-04	2.440	2.440	2.400	2.420	2.324	4,406
2024-03-01	2.440	2.440	2.440	2.440	2.344	3,340
2024-02-29	2.450	2.450	2.420	2.420	2.324	4,084
2024-02-28	2.460	2.460	2.420	2.430	2.334	4,880
2024-02-27	2.460	2.460	2.440	2.450	2.353	3,753
2024-02-26	2.350	2.470	2.350	2.460	2.363	11,183
2024-02-23	2.410	2.500	2.410	2.450	2.353	55,578
2024-02-22	2.340	2.440	2.330	2.410	2.315	13,763
2024-02-21	2.340	2.340	2.240	2.320	2.228	3,894
2024-02-20	2.320	2.350	2.280	2.320	2.228	4,649
2024-02-19	2.300	2.310	2.300	2.310	2.219	3,639
2024-02-16	2.310	2.310	2.260	2.300	2.209	3,704

← NewerPage 11 of 21 · 1,245 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.