Papoutsanis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	2.320	2.320	2.280	2.310	2.170	8,460
2022-12-02	2.360	2.360	2.290	2.310	2.151	12,735
2022-12-01	2.360	2.360	2.330	2.350	2.188	11,639
2022-11-30	2.350	2.350	2.290	2.320	2.160	4,741
2022-11-29	2.290	2.340	2.280	2.320	2.160	9,539
2022-11-28	2.360	2.360	2.300	2.300	2.141	8,934
2022-11-25	2.360	2.360	2.330	2.330	2.169	6,890
2022-11-24	2.340	2.350	2.320	2.340	2.179	4,983
2022-11-23	2.340	2.350	2.320	2.320	2.160	7,669
2022-11-22	2.340	2.340	2.280	2.330	2.169	12,702
2022-11-21	2.360	2.360	2.310	2.330	2.169	1,731
2022-11-18	2.340	2.360	2.300	2.360	2.197	9,519
2022-11-17	2.330	2.340	2.290	2.340	2.179	11,577
2022-11-16	2.340	2.340	2.280	2.320	2.160	14,200
2022-11-15	2.340	2.340	2.290	2.340	2.179	12,546
2022-11-14	2.320	2.340	2.290	2.340	2.179	21,248
2022-11-11	2.320	2.360	2.290	2.350	2.188	17,577
2022-11-10	2.360	2.360	2.290	2.320	2.160	24,972
2022-11-09	2.420	2.430	2.310	2.360	2.197	21,556
2022-11-08	2.390	2.400	2.340	2.400	2.235	78,116
2022-11-07	2.440	2.440	2.310	2.370	2.207	14,853
2022-11-04	2.370	2.430	2.330	2.430	2.262	21,664
2022-11-03	2.370	2.370	2.310	2.340	2.179	14,372
2022-11-02	2.360	2.390	2.310	2.370	2.207	16,241
2022-11-01	2.400	2.410	2.370	2.390	2.225	12,129
2022-10-31	2.380	2.410	2.370	2.380	2.216	16,271
2022-10-27	2.380	2.400	2.350	2.380	2.216	10,428
2022-10-26	2.410	2.410	2.340	2.360	2.197	13,028
2022-10-25	2.390	2.420	2.360	2.390	2.225	12,486
2022-10-24	2.420	2.440	2.380	2.420	2.253	11,251
2022-10-21	2.460	2.460	2.330	2.390	2.225	10,896
2022-10-20	2.460	2.460	2.380	2.420	2.253	9,681
2022-10-19	2.400	2.450	2.380	2.410	2.244	13,950
2022-10-18	2.480	2.480	2.380	2.440	2.272	9,845
2022-10-17	2.460	2.510	2.380	2.430	2.262	16,553
2022-10-14	2.500	2.500	2.460	2.490	2.318	12,970
2022-10-13	2.520	2.520	2.420	2.480	2.309	14,319
2022-10-12	2.510	2.510	2.440	2.500	2.328	12,243
2022-10-11	2.530	2.530	2.460	2.500	2.328	8,245
2022-10-10	2.550	2.550	2.470	2.530	2.356	11,188
2022-10-07	2.480	2.520	2.470	2.490	2.318	14,697
2022-10-06	2.500	2.500	2.400	2.480	2.309	9,300
2022-10-05	2.500	2.500	2.470	2.500	2.328	11,535
2022-10-04	2.540	2.560	2.480	2.500	2.328	14,174
2022-10-03	2.450	2.500	2.420	2.500	2.328	10,981
2022-09-30	2.450	2.450	2.410	2.410	2.244	22,587
2022-09-29	2.450	2.500	2.410	2.450	2.281	10,716
2022-09-28	2.460	2.460	2.380	2.460	2.290	12,552
2022-09-27	2.490	2.490	2.430	2.430	2.262	12,249
2022-09-26	2.450	2.450	2.380	2.430	2.262	10,045
2022-09-23	2.530	2.540	2.360	2.450	2.281	11,743
2022-09-22	2.440	2.550	2.440	2.510	2.337	12,129
2022-09-21	2.590	2.590	2.500	2.520	2.346	10,826
2022-09-20	2.590	2.590	2.570	2.580	2.402	8,892
2022-09-19	2.620	2.620	2.550	2.590	2.411	10,645
2022-09-16	2.520	2.580	2.520	2.570	2.393	10,615
2022-09-15	2.600	2.600	2.570	2.580	2.402	7,430
2022-09-14	2.560	2.630	2.520	2.550	2.374	10,019
2022-09-13	2.590	2.590	2.570	2.580	2.402	7,474
2022-09-12	2.580	2.590	2.570	2.590	2.411	9,043

← NewerPage 17 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.