Papoutsanis S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.700 | 3.700 | 3.610 | 3.640 | 3.640 | 2,165 |
| 2026-04-28 | 3.630 | 3.690 | 3.620 | 3.680 | 3.680 | 5,439 |
| 2026-04-27 | 3.630 | 3.710 | 3.600 | 3.640 | 3.640 | 2,923 |
| 2026-04-24 | 3.710 | 3.710 | 3.680 | 3.680 | 3.680 | 3,685 |
| 2026-04-23 | 3.740 | 3.750 | 3.720 | 3.730 | 3.730 | 3,712 |
| 2026-04-22 | 3.770 | 3.770 | 3.600 | 3.750 | 3.750 | 11,072 |
| 2026-04-21 | 3.740 | 3.760 | 3.710 | 3.750 | 3.750 | 3,761 |
| 2026-04-20 | 3.753 | 3.753 | 3.664 | 3.733 | 3.683 | 2,770 |
| 2026-04-17 | 3.743 | 3.753 | 3.664 | 3.753 | 3.702 | 5,342 |
| 2026-04-16 | 3.644 | 3.713 | 3.644 | 3.713 | 3.663 | 2,873 |
| 2026-04-15 | 3.730 | 3.740 | 3.680 | 3.690 | 3.641 | 2,994 |
| 2026-04-14 | 3.750 | 3.750 | 3.640 | 3.700 | 3.700 | 7,617 |
| 2026-04-09 | 3.640 | 3.740 | 3.640 | 3.720 | 3.720 | 2,045 |
| 2026-04-08 | 3.600 | 3.700 | 3.590 | 3.700 | 3.700 | 6,515 |
| 2026-04-07 | 3.500 | 3.560 | 3.480 | 3.550 | 3.550 | 5,303 |
| 2026-04-02 | 3.480 | 3.500 | 3.400 | 3.480 | 3.480 | 2,842 |
| 2026-04-01 | 3.490 | 3.490 | 3.410 | 3.480 | 3.480 | 3,852 |
| 2026-03-31 | 3.430 | 3.460 | 3.410 | 3.410 | 3.410 | 6,125 |
| 2026-03-30 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 6,518 |
| 2026-03-27 | 3.550 | 3.550 | 3.400 | 3.480 | 3.480 | 3,345 |
| 2026-03-26 | 3.610 | 3.610 | 3.500 | 3.550 | 3.550 | 4,463 |
| 2026-03-24 | 3.580 | 3.590 | 3.540 | 3.590 | 3.590 | 2,438 |
| 2026-03-23 | 3.720 | 3.740 | 3.510 | 3.590 | 3.590 | 7,410 |
| 2026-03-20 | 3.740 | 3.740 | 3.610 | 3.690 | 3.690 | 3,222 |
| 2026-03-19 | 3.740 | 3.740 | 3.700 | 3.710 | 3.710 | 7,670 |
| 2026-03-18 | 3.700 | 3.760 | 3.700 | 3.740 | 3.740 | 5,832 |
| 2026-03-17 | 3.630 | 3.700 | 3.620 | 3.700 | 3.700 | 5,889 |
| 2026-03-16 | 3.570 | 3.600 | 3.510 | 3.600 | 3.600 | 3,028 |
| 2026-03-13 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 6,261 |
| 2026-03-12 | 3.600 | 3.600 | 3.490 | 3.500 | 3.500 | 4,410 |
| 2026-03-11 | 3.490 | 3.600 | 3.490 | 3.600 | 3.600 | 3,312 |
| 2026-03-10 | 3.490 | 3.520 | 3.440 | 3.520 | 3.520 | 3,851 |
| 2026-03-09 | 3.460 | 3.460 | 3.360 | 3.440 | 3.440 | 7,181 |
| 2026-03-06 | 3.540 | 3.600 | 3.420 | 3.480 | 3.480 | 3,934 |
| 2026-03-05 | 3.550 | 3.640 | 3.500 | 3.590 | 3.590 | 4,814 |
| 2026-03-04 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 3,828 |
| 2026-03-03 | 3.500 | 3.530 | 3.320 | 3.350 | 3.350 | 10,959 |
| 2026-03-02 | 3.620 | 3.620 | 3.480 | 3.530 | 3.530 | 10,522 |
| 2026-02-27 | 3.790 | 3.790 | 3.700 | 3.700 | 3.700 | 5,041 |
| 2026-02-26 | 3.780 | 3.780 | 3.680 | 3.770 | 3.770 | 3,280 |
| 2026-02-25 | 3.650 | 3.760 | 3.600 | 3.760 | 3.760 | 4,819 |
| 2026-02-24 | 3.660 | 3.660 | 3.610 | 3.650 | 3.650 | 4,460 |
| 2026-02-20 | 3.560 | 3.690 | 3.510 | 3.600 | 3.600 | 15,122 |
| 2026-02-19 | 3.700 | 3.700 | 3.560 | 3.560 | 3.560 | 2,200 |
| 2026-02-18 | 3.750 | 3.750 | 3.580 | 3.670 | 3.670 | 6,206 |
| 2026-02-17 | 3.720 | 3.720 | 3.590 | 3.660 | 3.660 | 5,421 |
| 2026-02-16 | 3.670 | 3.730 | 3.670 | 3.710 | 3.710 | 5,368 |
| 2026-02-13 | 3.820 | 3.820 | 3.670 | 3.700 | 3.700 | 3,383 |
| 2026-02-12 | 3.830 | 3.830 | 3.760 | 3.790 | 3.790 | 4,947 |
| 2026-02-11 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 6,663 |
| 2026-02-10 | 3.740 | 3.740 | 3.690 | 3.740 | 3.740 | 5,537 |
| 2026-02-09 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 4,807 |
| 2026-02-06 | 3.760 | 3.760 | 3.730 | 3.750 | 3.750 | 5,818 |
| 2026-02-05 | 3.700 | 3.780 | 3.700 | 3.760 | 3.760 | 6,147 |
| 2026-02-04 | 3.800 | 3.820 | 3.700 | 3.700 | 3.700 | 35,598 |
| 2026-02-03 | 3.810 | 3.840 | 3.700 | 3.780 | 3.780 | 7,937 |
| 2026-02-02 | 3.770 | 3.780 | 3.770 | 3.780 | 3.780 | 5,064 |
| 2026-01-30 | 3.790 | 3.790 | 3.730 | 3.730 | 3.730 | 5,920 |
| 2026-01-29 | 3.750 | 3.890 | 3.740 | 3.750 | 3.750 | 16,431 |
| 2026-01-28 | 3.850 | 3.900 | 3.750 | 3.750 | 3.750 | 36,407 |
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.