Papoutsanis S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.900 | 3.940 | 3.810 | 3.810 | 3.810 | 30,718 |
| 2026-01-26 | 3.960 | 3.970 | 3.890 | 3.910 | 3.910 | 8,993 |
| 2026-01-23 | 3.990 | 3.990 | 3.900 | 3.960 | 3.960 | 7,049 |
| 2026-01-22 | 3.830 | 3.920 | 3.830 | 3.910 | 3.910 | 4,211 |
| 2026-01-21 | 3.850 | 3.890 | 3.830 | 3.830 | 3.830 | 7,537 |
| 2026-01-20 | 3.900 | 3.920 | 3.860 | 3.870 | 3.870 | 6,174 |
| 2026-01-19 | 3.890 | 3.900 | 3.820 | 3.900 | 3.900 | 6,798 |
| 2026-01-16 | 3.910 | 3.920 | 3.840 | 3.870 | 3.870 | 29,158 |
| 2026-01-15 | 3.820 | 3.900 | 3.820 | 3.880 | 3.880 | 12,311 |
| 2026-01-14 | 3.780 | 3.800 | 3.740 | 3.800 | 3.800 | 103,127 |
| 2026-01-13 | 3.910 | 3.910 | 3.740 | 3.790 | 3.790 | 20,653 |
| 2026-01-12 | 3.920 | 3.940 | 3.850 | 3.940 | 3.940 | 9,902 |
| 2026-01-09 | 3.860 | 3.950 | 3.860 | 3.920 | 3.920 | 7,637 |
| 2026-01-08 | 3.940 | 3.940 | 3.860 | 3.860 | 3.860 | 22,308 |
| 2026-01-07 | 3.970 | 3.980 | 3.900 | 3.940 | 3.940 | 11,742 |
| 2026-01-05 | 3.990 | 4.060 | 3.920 | 3.920 | 3.920 | 17,113 |
| 2026-01-02 | 4.000 | 4.020 | 3.960 | 3.990 | 3.990 | 11,900 |
| 2025-12-31 | 3.810 | 3.950 | 3.810 | 3.940 | 3.940 | 19,991 |
| 2025-12-30 | 3.820 | 4.020 | 3.710 | 3.810 | 3.810 | 27,646 |
| 2025-12-29 | 3.370 | 3.880 | 3.370 | 3.880 | 3.880 | 37,017 |
| 2025-12-23 | 3.370 | 3.370 | 3.320 | 3.370 | 3.370 | 10,983 |
| 2025-12-22 | 3.410 | 3.420 | 3.300 | 3.380 | 3.380 | 10,082 |
| 2025-12-19 | 3.390 | 3.450 | 3.350 | 3.400 | 3.400 | 26,532 |
| 2025-12-18 | 3.170 | 3.350 | 3.170 | 3.350 | 3.350 | 22,555 |
| 2025-12-17 | 3.070 | 3.200 | 3.060 | 3.150 | 3.150 | 28,875 |
| 2025-12-16 | 3.020 | 3.080 | 3.020 | 3.050 | 3.050 | 5,264 |
| 2025-12-15 | 3.000 | 3.050 | 2.990 | 2.990 | 2.990 | 13,551 |
| 2025-12-12 | 3.020 | 3.020 | 2.970 | 2.970 | 2.970 | 10,260 |
| 2025-12-11 | 3.020 | 3.030 | 2.980 | 3.020 | 3.020 | 3,786 |
| 2025-12-10 | 2.960 | 3.040 | 2.960 | 3.010 | 3.010 | 3,484 |
| 2025-12-09 | 3.030 | 3.030 | 2.980 | 3.030 | 3.030 | 3,835 |
| 2025-12-08 | 3.050 | 3.050 | 2.990 | 3.000 | 3.000 | 4,604 |
| 2025-12-05 | 3.000 | 3.020 | 3.000 | 3.010 | 3.010 | 5,964 |
| 2025-12-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2025-12-03 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 4,075 |
| 2025-12-02 | 3.020 | 3.020 | 3.010 | 3.020 | 3.020 | 3,599 |
| 2025-12-01 | 3.010 | 3.010 | 2.980 | 2.990 | 2.990 | 3,930 |
| 2025-11-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,025 |
| 2025-11-27 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 56,844 |
| 2025-11-26 | 2.930 | 2.980 | 2.790 | 2.980 | 2.980 | 11,066 |
| 2025-11-25 | 2.940 | 2.940 | 2.900 | 2.920 | 2.920 | 5,983 |
| 2025-11-24 | 2.950 | 2.950 | 2.890 | 2.910 | 2.910 | 19,712 |
| 2025-11-21 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 2,021 |
| 2025-11-20 | 2.930 | 2.990 | 2.910 | 2.940 | 2.940 | 7,588 |
| 2025-11-19 | 3.030 | 3.030 | 2.910 | 2.930 | 2.930 | 56,200 |
| 2025-11-18 | 3.010 | 3.010 | 2.970 | 3.010 | 3.010 | 4,419 |
| 2025-11-17 | 3.040 | 3.040 | 2.980 | 3.020 | 3.020 | 4,104 |
| 2025-11-14 | 3.020 | 3.020 | 2.970 | 3.000 | 3.000 | 2,820 |
| 2025-11-13 | 2.960 | 3.020 | 2.960 | 3.020 | 3.020 | 4,752 |
| 2025-11-12 | 3.000 | 3.010 | 2.900 | 2.960 | 2.960 | 7,590 |
| 2025-11-11 | 2.940 | 2.990 | 2.930 | 2.990 | 2.990 | 4,684 |
| 2025-11-10 | 2.910 | 2.980 | 2.910 | 2.970 | 2.970 | 3,090 |
| 2025-11-07 | 2.970 | 2.970 | 2.890 | 2.930 | 2.930 | 14,661 |
| 2025-11-06 | 2.900 | 2.990 | 2.900 | 2.970 | 2.970 | 53,616 |
| 2025-11-05 | 3.030 | 3.030 | 2.980 | 3.000 | 3.000 | 3,140 |
| 2025-11-04 | 3.030 | 3.050 | 2.970 | 3.030 | 3.030 | 132,861 |
| 2025-11-03 | 2.960 | 3.040 | 2.910 | 3.020 | 3.020 | 15,083 |
| 2025-10-31 | 3.010 | 3.030 | 2.960 | 2.960 | 2.960 | 6,688 |
| 2025-10-30 | 3.030 | 3.040 | 2.980 | 3.000 | 3.000 | 9,631 |
| 2025-10-29 | 3.050 | 3.050 | 2.980 | 3.000 | 3.000 | 4,252 |
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.