Papoutsanis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	2.580	2.590	2.570	2.590	2.411	9,043
2022-09-09	2.570	2.580	2.490	2.560	2.384	10,158
2022-09-08	2.470	2.560	2.460	2.560	2.384	16,229
2022-09-07	2.450	2.470	2.440	2.460	2.290	13,997
2022-09-06	2.480	2.480	2.470	2.470	2.300	7,617
2022-09-05	2.500	2.500	2.390	2.460	2.290	12,551
2022-09-02	2.460	2.460	2.450	2.450	2.281	10,080
2022-09-01	2.460	2.470	2.340	2.420	2.253	37,958
2022-08-31	2.450	2.470	2.420	2.460	2.290	12,300
2022-08-30	2.480	2.480	2.410	2.450	2.281	11,897
2022-08-29	2.460	2.470	2.420	2.460	2.290	14,849
2022-08-26	2.490	2.490	2.460	2.490	2.318	10,793
2022-08-25	2.530	2.530	2.430	2.460	2.290	27,024
2022-08-24	2.550	2.550	2.450	2.530	2.356	8,524
2022-08-23	2.600	2.600	2.470	2.500	2.328	8,150
2022-08-22	2.550	2.600	2.510	2.530	2.356	10,683
2022-08-19	2.590	2.590	2.470	2.570	2.393	10,239
2022-08-18	2.590	2.590	2.490	2.520	2.346	11,493
2022-08-17	2.590	2.590	2.520	2.560	2.384	9,138
2022-08-16	2.590	2.590	2.520	2.590	2.411	11,757
2022-08-12	2.600	2.600	2.530	2.590	2.411	12,002
2022-08-11	2.580	2.580	2.520	2.560	2.384	11,194
2022-08-10	2.600	2.600	2.520	2.560	2.384	10,474
2022-08-09	2.580	2.580	2.510	2.550	2.374	10,152
2022-08-08	2.580	2.580	2.570	2.580	2.402	10,028
2022-08-05	2.540	2.590	2.510	2.580	2.402	9,571
2022-08-04	2.550	2.550	2.510	2.540	2.365	7,990
2022-08-03	2.530	2.560	2.490	2.520	2.346	8,333
2022-08-02	2.530	2.530	2.520	2.520	2.346	5,850
2022-08-01	2.540	2.540	2.480	2.510	2.337	6,301
2022-07-29	2.530	2.530	2.510	2.510	2.337	6,624
2022-07-28	2.530	2.530	2.490	2.510	2.337	6,355
2022-07-27	2.520	2.520	2.450	2.500	2.328	6,505
2022-07-26	2.500	2.530	2.480	2.530	2.356	6,074
2022-07-25	2.510	2.520	2.510	2.520	2.346	7,780
2022-07-22	2.470	2.510	2.450	2.510	2.337	11,746
2022-07-21	2.430	2.470	2.410	2.450	2.281	11,604
2022-07-20	2.430	2.430	2.380	2.420	2.253	11,403
2022-07-19	2.420	2.420	2.380	2.410	2.244	8,659
2022-07-18	2.430	2.430	2.350	2.380	2.216	10,552
2022-07-15	2.430	2.430	2.360	2.400	2.235	10,818
2022-07-14	2.430	2.430	2.350	2.380	2.216	8,965
2022-07-13	2.480	2.480	2.360	2.400	2.235	9,274
2022-07-12	2.450	2.450	2.400	2.440	2.272	10,188
2022-07-11	2.480	2.480	2.400	2.440	2.272	8,006
2022-07-08	2.480	2.520	2.400	2.450	2.281	6,942
2022-07-07	2.410	2.470	2.410	2.470	2.300	7,814
2022-07-06	2.480	2.480	2.390	2.440	2.272	9,711
2022-07-05	2.460	2.480	2.270	2.480	2.309	8,766
2022-07-04	2.430	2.480	2.430	2.470	2.300	7,415
2022-07-01	2.540	2.540	2.300	2.450	2.281	8,821
2022-06-30	2.520	2.540	2.400	2.440	2.272	5,070
2022-06-29	2.550	2.550	2.430	2.520	2.346	9,196
2022-06-28	2.600	2.600	2.440	2.550	2.374	7,902
2022-06-27	2.600	2.600	2.590	2.600	2.421	5,863
2022-06-24	2.590	2.590	2.500	2.530	2.356	7,564
2022-06-23	2.540	2.560	2.500	2.560	2.384	8,849
2022-06-22	2.560	2.560	2.480	2.510	2.337	6,795
2022-06-21	2.500	2.560	2.480	2.560	2.384	9,154
2022-06-20	2.470	2.550	2.440	2.540	2.365	17,288

← NewerPage 18 of 21 · 1,243 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.