Papoutsanis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	2.430	2.520	2.430	2.500	2.288	11,941
2022-03-15	2.450	2.450	2.400	2.420	2.215	3,328
2022-03-14	2.450	2.450	2.380	2.420	2.215	13,431
2022-03-11	2.400	2.450	2.370	2.400	2.196	28,897
2022-03-10	2.390	2.450	2.360	2.360	2.160	9,221
2022-03-09	2.450	2.450	2.360	2.410	2.205	7,570
2022-03-08	2.470	2.470	2.320	2.400	2.196	12,622
2022-03-04	2.560	2.580	2.470	2.470	2.260	6,936
2022-03-03	2.590	2.600	2.570	2.590	2.370	8,333
2022-03-02	2.590	2.590	2.450	2.580	2.361	8,485
2022-03-01	2.550	2.590	2.500	2.540	2.324	14,499
2022-02-28	2.590	2.590	2.470	2.520	2.306	16,661
2022-02-25	2.580	2.600	2.550	2.590	2.370	7,761
2022-02-24	2.550	2.610	2.460	2.550	2.334	9,092
2022-02-23	2.670	2.680	2.600	2.650	2.425	9,876
2022-02-22	2.670	2.680	2.630	2.640	2.416	8,377
2022-02-21	2.660	2.670	2.630	2.670	2.443	7,533
2022-02-18	2.670	2.670	2.610	2.660	2.434	6,331
2022-02-17	2.650	2.650	2.590	2.620	2.398	11,727
2022-02-16	2.630	2.650	2.600	2.630	2.407	9,691
2022-02-15	2.590	2.600	2.550	2.600	2.379	8,417
2022-02-14	2.630	2.630	2.540	2.600	2.379	10,187
2022-02-11	2.670	2.690	2.630	2.650	2.425	8,310
2022-02-10	2.710	2.710	2.610	2.660	2.434	13,918
2022-02-09	2.730	2.740	2.640	2.670	2.443	10,992
2022-02-08	2.700	2.720	2.650	2.700	2.471	22,070
2022-02-07	2.760	2.790	2.670	2.700	2.471	9,971
2022-02-04	2.790	2.790	2.700	2.760	2.526	11,123
2022-02-03	2.760	2.780	2.740	2.750	2.517	11,766
2022-02-02	2.740	2.790	2.690	2.770	2.535	31,287
2022-02-01	2.650	2.740	2.650	2.730	2.498	19,896
2022-01-31	2.730	2.740	2.660	2.660	2.434	12,815
2022-01-28	2.730	2.730	2.690	2.720	2.489	12,241
2022-01-27	2.680	2.740	2.680	2.720	2.489	9,886
2022-01-26	2.700	2.720	2.680	2.720	2.489	8,094
2022-01-25	2.640	2.700	2.620	2.640	2.416	15,804
2022-01-24	2.740	2.740	2.600	2.610	2.388	5,830
2022-01-21	2.790	2.820	2.650	2.690	2.462	29,836
2022-01-20	2.840	2.860	2.800	2.820	2.581	27,004
2022-01-19	2.790	2.870	2.780	2.820	2.581	12,738
2022-01-18	2.730	2.890	2.670	2.800	2.562	26,574
2022-01-17	2.800	2.800	2.660	2.700	2.471	14,650
2022-01-14	2.680	2.700	2.650	2.700	2.471	10,450
2022-01-13	2.700	2.700	2.630	2.670	2.443	24,490
2022-01-12	2.520	2.760	2.480	2.670	2.443	68,834
2022-01-11	2.500	2.520	2.470	2.520	2.306	32,690
2022-01-10	2.450	2.490	2.440	2.480	2.270	10,018
2022-01-07	2.390	2.440	2.370	2.430	2.224	24,149
2022-01-05	2.410	2.410	2.330	2.370	2.169	9,785
2022-01-04	2.400	2.400	2.360	2.390	2.187	12,162
2022-01-03	2.340	2.390	2.300	2.390	2.187	17,784
2021-12-31	2.370	2.370	2.250	2.340	2.141	11,974
2021-12-30	2.390	2.390	2.240	2.320	2.123	15,399
2021-12-29	2.350	2.390	2.310	2.330	2.132	9,622
2021-12-28	2.270	2.350	2.250	2.350	2.151	18,514
2021-12-27	2.290	2.290	2.210	2.250	2.059	3,472
2021-12-23	2.290	2.290	2.270	2.280	2.086	12,635
2021-12-22	2.270	2.290	2.190	2.280	2.086	42,741
2021-12-21	2.290	2.290	2.190	2.230	2.041	5,742
2021-12-20	2.230	2.240	2.150	2.240	2.050	18,364

← NewerPage 20 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.