Papoutsanis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.250	2.280	2.250	2.280	2.160	1,842
2023-08-25	2.290	2.300	2.250	2.250	2.131	490
2023-08-24	2.290	2.300	2.280	2.300	2.179	1,330
2023-08-23	2.300	2.300	2.250	2.270	2.150	2,568
2023-08-22	2.290	2.290	2.250	2.280	2.160	871
2023-08-21	2.270	2.280	2.230	2.280	2.160	974
2023-08-18	2.260	2.300	2.230	2.270	2.150	4,620
2023-08-17	2.270	2.270	2.230	2.230	2.112	2,153
2023-08-16	2.250	2.260	2.230	2.260	2.141	2,557
2023-08-14	2.260	2.260	2.220	2.230	2.112	1,111
2023-08-11	2.300	2.300	2.250	2.260	2.141	1,843
2023-08-10	2.290	2.300	2.280	2.300	2.179	133,796
2023-08-09	2.290	2.300	2.250	2.300	2.179	1,106
2023-08-08	2.280	2.290	2.250	2.290	2.169	3,295
2023-08-07	2.300	2.300	2.250	2.300	2.179	1,268
2023-08-04	2.270	2.290	2.250	2.290	2.169	4,102
2023-08-03	2.270	2.270	2.240	2.250	2.131	4,718
2023-08-02	2.250	2.270	2.250	2.270	2.150	1,341
2023-08-01	2.300	2.300	2.220	2.250	2.131	1,166
2023-07-31	2.300	2.300	2.250	2.280	2.160	2,607
2023-07-28	2.290	2.290	2.270	2.280	2.160	2,322
2023-07-27	2.260	2.300	2.260	2.300	2.179	319
2023-07-26	2.250	2.300	2.250	2.300	2.179	1,158
2023-07-25	2.300	2.300	2.240	2.290	2.169	5,711
2023-07-24	2.300	2.300	2.220	2.260	2.141	7,630
2023-07-21	2.300	2.300	2.280	2.300	2.179	1,507
2023-07-20	2.300	2.310	2.300	2.310	2.188	100
2023-07-19	2.300	2.310	2.260	2.310	2.188	1,196
2023-07-18	2.280	2.330	2.280	2.310	2.188	2,037
2023-07-17	2.310	2.310	2.310	2.310	2.188	1,325
2023-07-14	2.320	2.350	2.220	2.350	2.226	10,033
2023-07-13	2.330	2.330	2.260	2.320	2.198	2,908
2023-07-12	2.360	2.360	2.280	2.330	2.207	6,919
2023-07-11	2.350	2.350	2.260	2.340	2.217	14,542
2023-07-10	2.340	2.350	2.290	2.350	2.226	1,463
2023-07-07	2.340	2.340	2.320	2.340	2.217	113
2023-07-06	2.340	2.340	2.320	2.340	2.217	172
2023-07-05	2.310	2.340	2.290	2.340	2.217	3,556
2023-07-04	2.310	2.310	2.300	2.310	2.188	139
2023-07-03	2.310	2.310	2.300	2.300	2.179	140
2023-06-30	2.340	2.340	2.290	2.310	2.188	140
2023-06-29	2.360	2.360	2.300	2.310	2.188	2,531
2023-06-28	2.350	2.350	2.280	2.350	2.226	2,859
2023-06-27	2.360	2.360	2.290	2.330	2.207	331
2023-06-26	2.360	2.370	2.230	2.300	2.179	30,169
2023-06-23	2.350	2.350	2.340	2.340	2.217	900
2023-06-22	2.360	2.360	2.300	2.340	2.217	9,706
2023-06-21	2.360	2.360	2.300	2.320	2.198	1,318
2023-06-20	2.360	2.360	2.310	2.340	2.217	781
2023-06-19	2.360	2.360	2.320	2.340	2.217	510
2023-06-16	2.360	2.360	2.300	2.360	2.236	3,274
2023-06-15	2.350	2.350	2.320	2.340	2.217	1,060
2023-06-14	2.360	2.360	2.350	2.350	2.226	410
2023-06-13	2.350	2.350	2.300	2.340	2.217	131
2023-06-12	2.360	2.360	2.300	2.330	2.207	7,369
2023-06-09	2.350	2.360	2.300	2.360	2.236	4,373
2023-06-08	2.360	2.360	2.310	2.330	2.207	1,195
2023-06-07	2.360	2.360	2.300	2.350	2.226	4,563
2023-06-06	2.360	2.360	2.300	2.340	2.217	141
2023-06-02	2.360	2.360	2.300	2.360	2.236	1,477

← NewerPage 14 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.