Papoutsanis S.A historical data

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

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

← NewerPage 2 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.