Papoutsanis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	2.310	2.310	2.260	2.300	2.209	3,704
2024-02-15	2.310	2.310	2.280	2.310	2.219	3,526
2024-02-14	2.300	2.310	2.260	2.310	2.219	27,177
2024-02-13	2.310	2.310	2.280	2.290	2.199	3,457
2024-02-12	2.280	2.310	2.260	2.310	2.219	3,560
2024-02-09	2.300	2.300	2.260	2.260	2.171	4,437
2024-02-08	2.250	2.280	2.250	2.280	2.190	4,785
2024-02-07	2.310	2.370	2.240	2.250	2.161	7,207
2024-02-06	2.370	2.370	2.240	2.280	2.190	4,436
2024-02-05	2.380	2.380	2.340	2.360	2.267	5,155
2024-02-02	2.390	2.390	2.370	2.380	2.286	4,332
2024-02-01	2.280	2.400	2.250	2.390	2.296	40,136
2024-01-31	2.300	2.300	2.270	2.280	2.190	2,894
2024-01-30	2.280	2.300	2.280	2.300	2.209	5,075
2024-01-29	2.270	2.300	2.240	2.270	2.180	7,356
2024-01-26	2.350	2.370	2.270	2.270	2.180	7,976
2024-01-25	2.280	2.350	2.220	2.350	2.257	14,577
2024-01-24	2.250	2.280	2.230	2.280	2.190	5,126
2024-01-23	2.280	2.280	2.200	2.210	2.123	5,680
2024-01-22	2.280	2.280	2.260	2.260	2.171	3,646
2024-01-19	2.280	2.280	2.270	2.280	2.190	3,644
2024-01-18	2.280	2.280	2.270	2.280	2.190	3,572
2024-01-17	2.340	2.340	2.260	2.280	2.190	4,252
2024-01-16	2.320	2.320	2.300	2.320	2.228	3,501
2024-01-15	2.310	2.320	2.310	2.320	2.228	3,850
2024-01-12	2.310	2.310	2.280	2.290	2.199	3,435
2024-01-11	2.320	2.320	2.290	2.300	2.209	12,025
2024-01-10	2.320	2.330	2.300	2.310	2.219	3,465
2024-01-09	2.350	2.350	2.290	2.300	2.209	4,000
2024-01-08	2.340	2.340	2.280	2.330	2.238	5,270
2024-01-05	2.360	2.370	2.340	2.360	2.267	4,191
2024-01-04	2.320	2.350	2.310	2.330	2.238	4,052
2024-01-03	2.320	2.320	2.270	2.300	2.209	3,945
2024-01-02	2.320	2.320	2.300	2.310	2.219	3,055
2023-12-29	2.340	2.360	2.270	2.290	2.199	4,904
2023-12-28	2.320	2.340	2.320	2.320	2.228	5,386
2023-12-27	2.280	2.320	2.280	2.320	2.228	3,710
2023-12-22	2.300	2.300	2.280	2.280	2.190	3,361
2023-12-21	2.310	2.310	2.280	2.310	2.219	3,637
2023-12-20	2.290	2.300	2.290	2.300	2.209	3,582
2023-12-19	2.280	2.290	2.270	2.290	2.199	3,235
2023-12-18	2.280	2.280	2.270	2.270	2.180	2,825
2023-12-15	2.290	2.290	2.270	2.270	2.180	3,350
2023-12-14	2.290	2.290	2.260	2.280	2.190	3,694
2023-12-13	2.270	2.280	2.200	2.270	2.180	3,860
2023-12-12	2.270	2.270	2.200	2.240	2.151	4,786
2023-12-11	2.250	2.250	2.210	2.240	2.151	3,851
2023-12-08	2.240	2.250	2.240	2.250	2.161	3,120
2023-12-07	2.240	2.240	2.230	2.240	2.151	3,183
2023-12-06	2.250	2.250	2.220	2.240	2.151	4,427
2023-12-05	2.280	2.280	2.220	2.250	2.161	5,696
2023-12-04	2.160	2.290	2.160	2.280	2.190	4,136
2023-12-01	2.230	2.240	2.170	2.200	2.084	4,239
2023-11-30	2.220	2.220	2.190	2.200	2.084	7,515
2023-11-29	2.080	2.200	2.080	2.200	2.084	8,060
2023-11-28	2.290	2.290	2.220	2.220	2.103	3,531
2023-11-27	2.290	2.290	2.270	2.270	2.150	3,160
2023-11-24	2.300	2.300	2.270	2.270	2.150	3,012
2023-11-23	2.260	2.290	2.230	2.290	2.169	8,742
2023-11-22	2.310	2.310	2.250	2.290	2.169	4,590

← NewerPage 12 of 21 · 1,246 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.