Papoutsanis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	2.240	2.240	2.190	2.210	2.022	10,341
2021-12-16	2.250	2.250	2.180	2.190	2.004	11,739
2021-12-15	2.240	2.250	2.190	2.220	2.032	10,832
2021-12-14	2.270	2.280	2.160	2.220	2.032	11,514
2021-12-13	2.260	2.260	2.220	2.250	2.059	13,247
2021-12-10	2.250	2.260	2.220	2.260	2.068	13,909
2021-12-09	2.260	2.260	2.210	2.250	2.059	15,227
2021-12-08	2.260	2.260	2.200	2.260	2.068	14,096
2021-12-07	2.270	2.270	2.210	2.240	2.050	10,875
2021-12-06	2.290	2.290	2.200	2.240	2.050	10,733
2021-12-03	2.260	2.260	2.200	2.260	2.068	1,978
2021-12-02	2.290	2.290	2.210	2.260	2.068	2,480
2021-12-01	2.280	2.290	2.220	2.270	2.077	1,884
2021-11-30	2.310	2.310	2.270	2.280	2.086	1,022
2021-11-29	2.300	2.300	2.170	2.270	2.077	3,977
2021-11-26	2.260	2.310	2.170	2.210	2.022	3,660
2021-11-25	2.330	2.330	2.200	2.280	2.086	2,733
2021-11-24	2.320	2.320	2.300	2.310	2.114	1,010
2021-11-23	2.310	2.310	2.210	2.250	2.059	2,155
2021-11-22	2.320	2.320	2.220	2.240	2.050	13,489
2021-11-19	2.290	2.310	2.200	2.310	2.114	4,631
2021-11-18	2.320	2.320	2.260	2.280	2.086	3,422
2021-11-17	2.330	2.330	2.230	2.320	2.123	3,390
2021-11-16	2.340	2.340	2.290	2.320	2.123	138,956
2021-11-15	2.320	2.330	2.260	2.330	2.132	3,025
2021-11-12	2.330	2.330	2.300	2.320	2.123	5,782
2021-11-11	2.320	2.330	2.290	2.330	2.132	14,510
2021-11-10	2.310	2.310	2.270	2.300	2.105	5,820
2021-11-09	2.310	2.310	2.290	2.310	2.114	5,620
2021-11-08	2.290	2.320	2.220	2.310	2.114	13,542
2021-11-05	2.290	2.290	2.240	2.270	2.077	9,255
2021-11-04	2.260	2.270	2.220	2.270	2.077	12,114
2021-11-03	2.290	2.290	2.220	2.260	2.068	3,784
2021-11-02	2.250	2.260	2.210	2.220	2.032	5,015
2021-11-01	2.260	2.260	2.170	2.210	2.022	1,139
2021-10-29	2.200	2.250	2.150	2.210	2.022	5,697
2021-10-27	2.310	2.310	2.150	2.200	2.013	9,622
2021-10-26	2.310	2.310	2.240	2.280	2.068	8,392
2021-10-25	2.290	2.290	2.260	2.270	2.059	122
2021-10-22	2.200	2.240	2.190	2.200	1.996	6,121
2021-10-21	2.200	2.200	2.150	2.160	1.959	4,299
2021-10-20	2.200	2.200	2.150	2.160	1.959	6,143
2021-10-19	2.160	2.210	2.150	2.170	1.968	2,368
2021-10-18	2.170	2.170	2.140	2.170	1.968	2,014
2021-10-15	2.120	2.170	2.120	2.150	1.950	5,181
2021-10-14	2.150	2.170	2.150	2.170	1.968	7,100

← NewerPage 21 of 21 · 1,246 trading days

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.