Papoutsanis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	2.300	2.360	2.300	2.300	2.179	6,130
2023-05-31	2.310	2.360	2.300	2.300	2.179	7,136
2023-05-30	2.320	2.320	2.300	2.310	2.188	5,300
2023-05-29	2.340	2.340	2.300	2.310	2.188	4,823
2023-05-26	2.350	2.360	2.300	2.330	2.207	18,520
2023-05-25	2.330	2.350	2.300	2.350	2.226	19,575
2023-05-24	2.340	2.340	2.300	2.330	2.207	13,007
2023-05-23	2.300	2.350	2.300	2.340	2.217	51,755
2023-05-22	2.370	2.370	2.290	2.300	2.179	5,725
2023-05-19	2.350	2.350	2.280	2.350	2.207	2,201
2023-05-18	2.360	2.360	2.310	2.320	2.179	381
2023-05-17	2.290	2.340	2.290	2.340	2.198	110
2023-05-16	2.360	2.360	2.310	2.320	2.179	413
2023-05-15	2.340	2.340	2.310	2.330	2.188	100
2023-05-12	2.350	2.350	2.340	2.340	2.198	100
2023-05-11	2.350	2.350	2.280	2.340	2.198	1,474
2023-05-10	2.330	2.330	2.250	2.290	2.151	4,083
2023-05-09	2.350	2.350	2.300	2.330	2.188	3,115
2023-05-08	2.350	2.350	2.270	2.350	2.207	3,726
2023-05-05	2.370	2.370	2.280	2.320	2.179	1,451
2023-05-04	2.370	2.370	2.350	2.350	2.207	148
2023-05-03	2.370	2.370	2.350	2.350	2.207	100
2023-05-02	2.360	2.360	2.330	2.360	2.217	130
2023-04-28	2.360	2.360	2.340	2.350	2.207	133
2023-04-27	2.360	2.360	2.320	2.360	2.217	75
2023-04-26	2.360	2.360	2.300	2.360	2.217	826
2023-04-25	2.360	2.360	2.300	2.360	2.217	2,300
2023-04-24	2.360	2.360	2.320	2.340	2.198	260
2023-04-21	2.350	2.350	2.350	2.350	2.207	180
2023-04-20	2.360	2.360	2.340	2.350	2.207	130
2023-04-19	2.360	2.360	2.350	2.360	2.217	236
2023-04-18	2.360	2.360	2.350	2.360	2.217	111
2023-04-13	2.380	2.380	2.300	2.360	2.217	5,211
2023-04-12	2.350	2.360	2.310	2.360	2.217	101,632
2023-04-11	2.360	2.360	2.320	2.340	2.198	553
2023-04-06	2.380	2.380	2.340	2.360	2.217	3,310
2023-04-05	2.370	2.370	2.310	2.310	2.170	809
2023-04-04	2.360	2.360	2.310	2.350	2.207	113
2023-04-03	2.360	2.360	2.320	2.340	2.198	105
2023-03-31	2.350	2.360	2.340	2.360	2.217	1,497
2023-03-30	2.350	2.350	2.300	2.330	2.188	635
2023-03-29	2.310	2.350	2.310	2.350	2.207	113
2023-03-28	2.350	2.350	2.300	2.310	2.170	3,083
2023-03-27	2.350	2.350	2.350	2.350	2.207	100
2023-03-24	2.350	2.350	2.300	2.350	2.207	5,337
2023-03-23	2.340	2.340	2.290	2.330	2.188	10,387
2023-03-22	2.350	2.350	2.260	2.320	2.179	2,844
2023-03-21	2.360	2.360	2.350	2.350	2.207	307
2023-03-20	2.300	2.340	2.300	2.340	2.198	298
2023-03-17	2.350	2.360	2.340	2.350	2.207	192
2023-03-16	2.420	2.420	2.290	2.350	2.207	2,960
2023-03-15	2.430	2.430	2.300	2.360	2.217	2,812
2023-03-14	2.400	2.420	2.380	2.400	2.254	15,828
2023-03-13	2.360	2.360	2.320	2.350	2.207	2,149
2023-03-10	2.400	2.400	2.350	2.380	2.235	3,303
2023-03-09	2.440	2.450	2.330	2.400	2.254	9,391
2023-03-08	2.460	2.460	2.390	2.430	2.282	769
2023-03-07	2.470	2.470	2.390	2.400	2.254	2,218
2023-03-06	2.470	2.470	2.370	2.400	2.254	2,481
2023-03-03	2.460	2.460	2.440	2.460	2.311	340

← NewerPage 15 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.