Papoutsanis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	2.470	2.470	2.460	2.470	2.300	5,869
2022-06-16	2.450	2.450	2.400	2.440	2.272	8,788
2022-06-15	2.460	2.470	2.400	2.450	2.281	10,582
2022-06-14	2.470	2.470	2.370	2.400	2.235	12,769
2022-06-10	2.550	2.550	2.420	2.470	2.300	4,267
2022-06-09	2.540	2.560	2.430	2.470	2.300	9,382
2022-06-08	2.580	2.580	2.490	2.500	2.328	3,647
2022-06-07	2.620	2.620	2.450	2.500	2.328	12,531
2022-06-06	2.590	2.590	2.520	2.580	2.402	9,083
2022-06-03	2.530	2.580	2.500	2.560	2.384	7,902
2022-06-02	2.570	2.580	2.510	2.540	2.365	11,322
2022-06-01	2.490	2.550	2.490	2.550	2.374	9,270
2022-05-31	2.510	2.530	2.450	2.500	2.328	12,448
2022-05-30	2.500	2.530	2.480	2.500	2.328	1,880
2022-05-27	2.570	2.570	2.450	2.480	2.309	13,248
2022-05-26	2.600	2.600	2.500	2.540	2.365	9,775
2022-05-25	2.640	2.640	2.480	2.500	2.328	9,024
2022-05-24	2.570	2.580	2.500	2.560	2.384	10,909
2022-05-23	2.550	2.600	2.550	2.570	2.393	1,882
2022-05-20	2.670	2.700	2.500	2.550	2.374	30,009
2022-05-19	2.720	2.720	2.540	2.640	2.458	14,043
2022-05-18	2.720	2.730	2.700	2.720	2.532	4,683
2022-05-17	2.690	2.720	2.580	2.670	2.486	11,907
2022-05-16	2.600	2.670	2.500	2.670	2.486	17,431
2022-05-13	2.550	2.700	2.540	2.580	2.402	15,497
2022-05-12	2.600	2.600	2.520	2.550	2.374	9,487
2022-05-11	2.560	2.700	2.480	2.610	2.430	390,696
2022-05-10	2.540	2.540	2.440	2.500	2.328	13,506
2022-05-09	2.500	2.560	2.430	2.490	2.318	13,954
2022-05-06	2.500	2.540	2.420	2.500	2.328	8,290
2022-05-05	2.740	2.740	2.530	2.530	2.356	22,260
2022-05-04	2.750	2.750	2.640	2.680	2.495	7,781
2022-05-03	2.800	2.800	2.580	2.670	2.486	15,613
2022-04-29	2.900	2.900	2.670	2.750	2.560	26,085
2022-04-28	2.950	2.980	2.820	2.830	2.635	21,004
2022-04-27	2.960	2.980	2.850	2.900	2.700	17,090
2022-04-26	2.950	2.970	2.940	2.970	2.765	4,660
2022-04-21	2.950	2.990	2.910	2.930	2.728	8,576
2022-04-20	2.920	2.930	2.890	2.920	2.672	24,876
2022-04-19	2.900	2.940	2.860	2.920	2.672	10,339
2022-04-14	2.900	2.900	2.860	2.900	2.654	9,042
2022-04-13	2.840	2.920	2.840	2.880	2.636	17,864
2022-04-12	2.860	2.870	2.800	2.840	2.599	8,264
2022-04-11	2.790	2.860	2.790	2.800	2.562	12,386
2022-04-08	2.850	2.880	2.780	2.790	2.553	16,671
2022-04-07	2.650	2.890	2.650	2.890	2.645	25,135
2022-04-06	2.700	2.700	2.660	2.670	2.443	31,627
2022-04-05	2.770	2.820	2.680	2.700	2.471	29,210
2022-04-04	2.710	2.720	2.650	2.690	2.462	8,652
2022-04-01	2.660	2.690	2.650	2.690	2.462	11,962
2022-03-31	2.670	2.680	2.600	2.680	2.453	19,498
2022-03-30	2.630	2.660	2.590	2.650	2.425	8,902
2022-03-29	2.660	2.670	2.550	2.600	2.379	11,497
2022-03-28	2.670	2.670	2.570	2.610	2.388	10,049
2022-03-24	2.590	2.610	2.570	2.610	2.388	5,070
2022-03-23	2.640	2.640	2.500	2.540	2.324	10,369
2022-03-22	2.630	2.650	2.580	2.590	2.370	10,736
2022-03-21	2.580	2.590	2.530	2.580	2.361	11,252
2022-03-18	2.560	2.560	2.480	2.540	2.324	11,878
2022-03-17	2.540	2.540	2.480	2.500	2.288	12,451

← NewerPage 19 of 21 · 1,246 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.