Papoutsanis S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.480 | 3.480 | 3.370 | 3.430 | 3.430 | 7,246 |
| 2026-07-23 | 3.590 | 3.600 | 3.480 | 3.490 | 3.490 | 4,195 |
| 2026-07-22 | 3.570 | 3.630 | 3.570 | 3.590 | 3.590 | 6,481 |
| 2026-07-21 | 3.350 | 3.600 | 3.350 | 3.570 | 3.570 | 28,229 |
| 2026-07-20 | 3.350 | 3.370 | 3.300 | 3.300 | 3.300 | 6,320 |
| 2026-07-17 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 8,267 |
| 2026-07-16 | 3.370 | 3.390 | 3.360 | 3.370 | 3.370 | 7,834 |
| 2026-07-15 | 3.380 | 3.380 | 3.300 | 3.380 | 3.380 | 5,517 |
| 2026-07-14 | 3.370 | 3.380 | 3.300 | 3.380 | 3.380 | 12,713 |
| 2026-07-13 | 3.380 | 3.480 | 3.350 | 3.350 | 3.350 | 15,483 |
| 2026-07-10 | 3.200 | 3.370 | 3.200 | 3.350 | 3.350 | 14,582 |
| 2026-07-09 | 3.390 | 3.390 | 3.020 | 3.200 | 3.200 | 31,114 |
| 2026-07-08 | 3.370 | 3.420 | 3.330 | 3.350 | 3.350 | 7,708 |
| 2026-07-07 | 3.410 | 3.420 | 3.340 | 3.370 | 3.370 | 5,228 |
| 2026-07-06 | 3.450 | 3.480 | 3.280 | 3.380 | 3.380 | 16,170 |
| 2026-07-03 | 3.550 | 3.550 | 3.470 | 3.500 | 3.500 | 9,458 |
| 2026-07-02 | 3.520 | 3.560 | 3.520 | 3.550 | 3.550 | 7,464 |
| 2026-07-01 | 3.460 | 3.530 | 3.420 | 3.520 | 3.520 | 4,116 |
| 2026-06-30 | 3.450 | 3.510 | 3.450 | 3.510 | 3.510 | 8,149 |
| 2026-06-29 | 3.450 | 3.450 | 3.440 | 3.440 | 3.440 | 3,939 |
| 2026-06-26 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 5,159 |
| 2026-06-25 | 3.450 | 3.450 | 3.340 | 3.350 | 3.350 | 3,247 |
| 2026-06-24 | 3.480 | 3.500 | 3.410 | 3.410 | 3.410 | 5,255 |
| 2026-06-23 | 3.460 | 3.480 | 3.460 | 3.460 | 3.460 | 3,653 |
| 2026-06-22 | 3.420 | 3.470 | 3.420 | 3.470 | 3.470 | 4,663 |
| 2026-06-19 | 3.430 | 3.450 | 3.390 | 3.390 | 3.390 | 4,241 |
| 2026-06-18 | 3.470 | 3.470 | 3.420 | 3.440 | 3.440 | 6,293 |
| 2026-06-17 | 3.480 | 3.480 | 3.450 | 3.470 | 3.470 | 3,320 |
| 2026-06-16 | 3.470 | 3.500 | 3.450 | 3.470 | 3.470 | 7,280 |
| 2026-06-15 | 3.480 | 3.530 | 3.450 | 3.460 | 3.460 | 15,650 |
| 2026-06-12 | 3.540 | 3.540 | 3.450 | 3.480 | 3.480 | 6,346 |
| 2026-06-11 | 3.510 | 3.520 | 3.490 | 3.490 | 3.490 | 3,177 |
| 2026-06-10 | 3.490 | 3.520 | 3.490 | 3.510 | 3.510 | 4,772 |
| 2026-06-09 | 3.460 | 3.480 | 3.400 | 3.470 | 3.470 | 2,559 |
| 2026-06-08 | 3.440 | 3.460 | 3.440 | 3.460 | 3.460 | 6,133 |
| 2026-06-05 | 3.430 | 3.460 | 3.430 | 3.440 | 3.440 | 2,100 |
| 2026-06-04 | 3.400 | 3.420 | 3.370 | 3.420 | 3.420 | 6,832 |
| 2026-06-03 | 3.440 | 3.440 | 3.370 | 3.400 | 3.400 | 9,405 |
| 2026-06-02 | 3.400 | 3.400 | 3.350 | 3.400 | 3.400 | 9,171 |
| 2026-05-29 | 3.380 | 3.430 | 3.380 | 3.400 | 3.400 | 11,957 |
| 2026-05-28 | 3.400 | 3.440 | 3.370 | 3.380 | 3.380 | 24,145 |
| 2026-05-27 | 3.410 | 3.450 | 3.380 | 3.380 | 3.380 | 11,938 |
| 2026-05-26 | 3.490 | 3.550 | 3.380 | 3.380 | 3.380 | 11,170 |
| 2026-05-25 | 3.510 | 3.590 | 3.400 | 3.490 | 3.490 | 14,561 |
| 2026-05-22 | 3.540 | 3.600 | 3.460 | 3.470 | 3.470 | 6,859 |
| 2026-05-21 | 3.540 | 3.590 | 3.460 | 3.540 | 3.540 | 8,379 |
| 2026-05-20 | 3.520 | 3.560 | 3.490 | 3.520 | 3.520 | 3,190 |
| 2026-05-19 | 3.620 | 3.620 | 3.490 | 3.490 | 3.490 | 7,824 |
| 2026-05-18 | 3.700 | 3.700 | 3.550 | 3.600 | 3.600 | 3,677 |
| 2026-05-15 | 3.830 | 3.830 | 3.640 | 3.700 | 3.700 | 5,861 |
| 2026-05-14 | 3.790 | 3.790 | 3.640 | 3.780 | 3.780 | 7,733 |
| 2026-05-13 | 3.800 | 3.800 | 3.690 | 3.760 | 3.760 | 3,718 |
| 2026-05-12 | 3.760 | 3.770 | 3.760 | 3.770 | 3.770 | 2,030 |
| 2026-05-11 | 3.790 | 3.790 | 3.750 | 3.760 | 3.760 | 30,685 |
| 2026-05-08 | 3.780 | 3.780 | 3.670 | 3.730 | 3.730 | 53,478 |
| 2026-05-07 | 3.850 | 3.910 | 3.660 | 3.780 | 3.780 | 62,001 |
| 2026-05-06 | 3.950 | 3.950 | 3.800 | 3.880 | 3.880 | 13,264 |
| 2026-05-05 | 3.930 | 3.950 | 3.870 | 3.950 | 3.950 | 4,693 |
| 2026-05-04 | 3.810 | 3.900 | 3.700 | 3.900 | 3.900 | 40,989 |
| 2026-04-30 | 3.640 | 3.770 | 3.640 | 3.770 | 3.770 | 6,041 |
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.