Papoutsanis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	2.460	2.500	2.450	2.500	2.348	4,078
2023-03-01	2.460	2.460	2.440	2.450	2.301	1,336
2023-02-28	2.460	2.460	2.440	2.460	2.311	10,076
2023-02-24	2.460	2.460	2.400	2.460	2.311	961
2023-02-23	2.400	2.460	2.400	2.460	2.311	12,922
2023-02-22	2.460	2.460	2.430	2.460	2.311	104
2023-02-21	2.480	2.480	2.420	2.470	2.320	7,770
2023-02-20	2.460	2.470	2.450	2.460	2.311	13,544
2023-02-17	2.450	2.460	2.420	2.460	2.311	7,930
2023-02-16	2.440	2.450	2.420	2.450	2.301	10,130
2023-02-15	2.480	2.480	2.370	2.420	2.273	1,695
2023-02-14	2.480	2.480	2.440	2.450	2.301	782
2023-02-13	2.470	2.470	2.420	2.460	2.311	61,405
2023-02-10	2.470	2.470	2.400	2.420	2.273	725
2023-02-09	2.430	2.430	2.380	2.420	2.273	13,132
2023-02-08	2.490	2.490	2.390	2.420	2.273	15,333
2023-02-07	2.480	2.480	2.420	2.480	2.329	342
2023-02-06	2.480	2.480	2.460	2.470	2.320	1,550
2023-02-03	2.490	2.490	2.450	2.460	2.311	20,090
2023-02-02	2.500	2.500	2.390	2.440	2.292	882
2023-02-01	2.480	2.480	2.430	2.470	2.320	1,791
2023-01-31	2.490	2.490	2.460	2.480	2.329	1,350
2023-01-30	2.510	2.510	2.420	2.480	2.329	2,149
2023-01-27	2.500	2.500	2.440	2.490	2.339	3,020
2023-01-26	2.430	2.500	2.420	2.480	2.329	8,971
2023-01-25	2.370	2.430	2.350	2.420	2.273	10,035
2023-01-24	2.350	2.360	2.300	2.350	2.207	1,392
2023-01-23	2.370	2.370	2.280	2.300	2.160	24,596
2023-01-20	2.420	2.420	2.300	2.300	2.160	6,306
2023-01-19	2.360	2.370	2.290	2.370	2.226	12,745
2023-01-18	2.350	2.380	2.300	2.300	2.160	5,397
2023-01-17	2.360	2.360	2.290	2.350	2.207	9,345
2023-01-16	2.360	2.360	2.300	2.360	2.217	5,547
2023-01-13	2.370	2.370	2.330	2.360	2.217	300
2023-01-12	2.370	2.370	2.320	2.360	2.217	2,850
2023-01-11	2.380	2.380	2.300	2.360	2.217	6,195
2023-01-10	2.370	2.370	2.360	2.370	2.226	43
2023-01-09	2.370	2.400	2.290	2.340	2.198	2,969
2023-01-05	2.320	2.360	2.300	2.340	2.198	725
2023-01-04	2.360	2.360	2.280	2.340	2.198	338
2023-01-03	2.350	2.350	2.290	2.290	2.151	6,732
2023-01-02	2.350	2.350	2.300	2.330	2.188	1,290
2022-12-30	2.330	2.350	2.300	2.350	2.207	3,120
2022-12-29	2.300	2.330	2.290	2.330	2.188	4,130
2022-12-28	2.290	2.300	2.260	2.300	2.160	5,993
2022-12-27	2.300	2.300	2.300	2.300	2.160	25
2022-12-23	2.300	2.300	2.260	2.300	2.160	756
2022-12-22	2.280	2.300	2.260	2.300	2.160	259
2022-12-21	2.270	2.270	2.250	2.270	2.132	90,911
2022-12-20	2.230	2.260	2.200	2.240	2.104	5,688
2022-12-19	2.290	2.290	2.190	2.280	2.141	8,159
2022-12-16	2.270	2.300	2.200	2.200	2.066	11,670
2022-12-15	2.290	2.300	2.290	2.300	2.160	267
2022-12-14	2.290	2.290	2.270	2.290	2.151	540
2022-12-13	2.320	2.320	2.270	2.290	2.151	762
2022-12-12	2.320	2.320	2.260	2.290	2.151	3,845
2022-12-09	2.320	2.340	2.270	2.340	2.198	252
2022-12-08	2.260	2.300	2.260	2.300	2.160	11,159
2022-12-07	2.280	2.310	2.260	2.270	2.132	13,110
2022-12-06	2.310	2.310	2.260	2.290	2.151	9,580

← NewerPage 16 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.