Papoutsanis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.320	2.320	2.270	2.270	2.150	3,670
2023-11-17	2.310	2.310	2.240	2.290	2.169	4,465
2023-11-16	2.310	2.320	2.290	2.300	2.179	33,604
2023-11-15	2.290	2.310	2.290	2.300	2.179	29,730
2023-11-14	2.250	2.310	2.250	2.290	2.169	25,450
2023-11-13	2.340	2.340	2.260	2.270	2.150	8,360
2023-11-10	2.230	2.310	2.230	2.310	2.188	65,833
2023-11-09	2.300	2.300	2.260	2.280	2.160	3,295
2023-11-08	2.320	2.320	2.260	2.270	2.150	7,285
2023-11-07	2.250	2.300	2.180	2.290	2.169	13,682
2023-11-06	2.270	2.270	2.200	2.240	2.122	4,968
2023-11-03	2.180	2.240	2.150	2.240	2.122	5,393
2023-11-02	2.130	2.190	2.130	2.180	2.065	3,823
2023-11-01	2.100	2.180	2.100	2.170	2.056	8,704
2023-10-31	2.050	2.220	2.050	2.220	2.103	8,163
2023-10-30	2.200	2.200	2.150	2.190	2.075	6,541
2023-10-27	2.180	2.200	2.160	2.190	2.075	4,867
2023-10-26	2.170	2.180	2.130	2.170	2.056	5,060
2023-10-25	2.120	2.150	2.090	2.150	2.037	6,246
2023-10-24	2.100	2.100	2.050	2.090	1.980	4,993
2023-10-23	2.100	2.100	2.050	2.080	1.970	5,117
2023-10-20	1.970	2.170	1.950	2.100	1.989	11,873
2023-10-19	1.850	1.980	1.800	1.980	1.876	5,584
2023-10-18	1.885	1.885	1.850	1.865	1.767	4,725
2023-10-17	1.910	1.910	1.870	1.875	1.776	4,230
2023-10-16	1.955	1.955	1.890	1.890	1.790	5,362
2023-10-13	1.930	1.940	1.900	1.940	1.838	3,760
2023-10-12	1.935	1.985	1.900	1.920	1.819	4,275
2023-10-11	1.920	1.920	1.895	1.910	1.809	3,706
2023-10-10	1.900	1.950	1.900	1.900	1.800	4,370
2023-10-09	1.950	1.950	1.900	1.900	1.800	7,080
2023-10-06	1.960	1.980	1.930	1.950	1.847	3,920
2023-10-05	2.010	2.030	1.910	1.940	1.838	13,181
2023-10-04	2.060	2.060	1.970	2.020	1.914	5,321
2023-10-03	2.140	2.140	2.040	2.040	1.932	4,790
2023-10-02	2.150	2.170	2.090	2.110	1.999	5,349
2023-09-29	2.100	2.130	2.040	2.100	1.989	7,990
2023-09-28	2.150	2.150	2.080	2.080	1.970	7,210
2023-09-27	2.200	2.200	2.090	2.130	2.018	9,982
2023-09-26	2.200	2.200	2.150	2.170	2.056	6,839
2023-09-25	2.200	2.240	2.180	2.200	2.084	6,735
2023-09-22	2.230	2.230	2.190	2.200	2.084	5,860
2023-09-21	2.200	2.260	2.200	2.220	2.103	5,797
2023-09-20	2.200	2.260	2.180	2.200	2.084	9,730
2023-09-19	2.270	2.270	2.180	2.190	2.075	8,184
2023-09-18	2.290	2.290	2.210	2.270	2.150	4,739
2023-09-15	2.240	2.300	2.220	2.260	2.141	4,902
2023-09-14	2.250	2.260	2.200	2.240	2.122	4,658
2023-09-13	2.240	2.270	2.220	2.240	2.122	5,453
2023-09-12	2.280	2.280	2.230	2.240	2.122	6,145
2023-09-11	2.290	2.290	2.220	2.220	2.103	5,609
2023-09-08	2.240	2.290	2.240	2.270	2.150	6,432
2023-09-07	2.280	2.290	2.230	2.270	2.150	7,482
2023-09-06	2.310	2.310	2.250	2.250	2.131	2,006
2023-09-05	2.290	2.300	2.250	2.300	2.179	1,113
2023-09-04	2.290	2.310	2.270	2.300	2.179	3,894
2023-09-01	2.290	2.290	2.260	2.280	2.160	819
2023-08-31	2.290	2.290	2.250	2.290	2.169	644
2023-08-30	2.290	2.290	2.220	2.270	2.150	3,363
2023-08-29	2.290	2.300	2.250	2.270	2.150	2,947

← NewerPage 13 of 21 · 1,242 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.