Papoutsanis S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.030 | 3.030 | 3.010 | 3.020 | 3.020 | 3,223 |
| 2025-10-24 | 3.050 | 3.050 | 2.970 | 3.030 | 3.030 | 5,179 |
| 2025-10-23 | 3.030 | 3.040 | 3.000 | 3.040 | 3.040 | 7,522 |
| 2025-10-22 | 3.060 | 3.060 | 2.990 | 3.030 | 3.030 | 6,612 |
| 2025-10-21 | 3.040 | 3.060 | 3.000 | 3.040 | 3.040 | 22,976 |
| 2025-10-20 | 2.970 | 3.060 | 2.970 | 3.040 | 3.040 | 21,579 |
| 2025-10-17 | 2.970 | 3.000 | 2.900 | 2.920 | 2.920 | 12,830 |
| 2025-10-16 | 3.040 | 3.040 | 2.990 | 3.000 | 3.000 | 9,114 |
| 2025-10-15 | 3.040 | 3.040 | 3.020 | 3.040 | 3.040 | 9,390 |
| 2025-10-14 | 3.020 | 3.040 | 3.010 | 3.040 | 3.040 | 6,999 |
| 2025-10-13 | 3.040 | 3.040 | 3.000 | 3.010 | 3.010 | 3,381 |
| 2025-10-10 | 3.040 | 3.060 | 2.990 | 2.990 | 2.990 | 13,830 |
| 2025-10-09 | 3.030 | 3.090 | 3.000 | 3.040 | 3.040 | 29,728 |
| 2025-10-08 | 2.950 | 3.100 | 2.940 | 3.020 | 3.020 | 52,328 |
| 2025-10-07 | 2.950 | 2.950 | 2.910 | 2.940 | 2.940 | 12,952 |
| 2025-10-06 | 2.950 | 2.950 | 2.940 | 2.950 | 2.910 | 6,787 |
| 2025-10-03 | 2.900 | 2.980 | 2.900 | 2.950 | 2.910 | 3,272 |
| 2025-10-02 | 2.870 | 2.940 | 2.870 | 2.940 | 2.900 | 29,130 |
| 2025-10-01 | 2.940 | 2.940 | 2.900 | 2.910 | 2.870 | 3,534 |
| 2025-09-30 | 2.950 | 2.950 | 2.930 | 2.940 | 2.940 | 3,147 |
| 2025-09-29 | 2.990 | 2.990 | 2.950 | 2.960 | 2.960 | 19,079 |
| 2025-09-26 | 3.000 | 3.000 | 2.950 | 2.990 | 2.990 | 3,345 |
| 2025-09-25 | 3.030 | 3.030 | 2.930 | 2.990 | 2.990 | 3,999 |
| 2025-09-24 | 3.040 | 3.060 | 3.020 | 3.020 | 3.020 | 2,027 |
| 2025-09-23 | 3.050 | 3.050 | 3.000 | 3.020 | 3.020 | 2,465 |
| 2025-09-22 | 3.070 | 3.070 | 3.040 | 3.040 | 3.040 | 3,446 |
| 2025-09-19 | 3.090 | 3.090 | 3.070 | 3.070 | 3.070 | 2,704 |
| 2025-09-18 | 3.130 | 3.130 | 3.050 | 3.100 | 3.100 | 2,642 |
| 2025-09-17 | 3.060 | 3.100 | 3.060 | 3.080 | 3.080 | 2,288 |
| 2025-09-16 | 3.080 | 3.100 | 3.070 | 3.100 | 3.100 | 32,794 |
| 2025-09-15 | 3.080 | 3.090 | 3.080 | 3.080 | 3.080 | 2,090 |
| 2025-09-12 | 3.110 | 3.110 | 3.030 | 3.100 | 3.100 | 4,283 |
| 2025-09-11 | 3.040 | 3.090 | 3.040 | 3.090 | 3.090 | 2,800 |
| 2025-09-10 | 3.040 | 3.040 | 3.000 | 3.030 | 3.030 | 5,280 |
| 2025-09-09 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 3,932 |
| 2025-09-08 | 3.000 | 3.040 | 3.000 | 3.030 | 3.030 | 3,598 |
| 2025-09-05 | 3.020 | 3.040 | 2.980 | 2.980 | 2.980 | 3,880 |
| 2025-09-04 | 3.030 | 3.040 | 2.970 | 3.020 | 3.020 | 3,692 |
| 2025-09-03 | 2.960 | 3.030 | 2.840 | 3.000 | 3.000 | 45,616 |
| 2025-09-02 | 3.070 | 3.070 | 2.960 | 2.960 | 2.960 | 4,073 |
| 2025-09-01 | 3.090 | 3.090 | 3.070 | 3.070 | 3.070 | 2,862 |
| 2025-08-29 | 3.090 | 3.090 | 3.030 | 3.090 | 3.090 | 3,993 |
| 2025-08-28 | 3.100 | 3.100 | 3.050 | 3.080 | 3.080 | 132,840 |
| 2025-08-27 | 3.090 | 3.100 | 3.060 | 3.080 | 3.080 | 4,230 |
| 2025-08-26 | 3.160 | 3.160 | 3.080 | 3.100 | 3.100 | 3,284 |
| 2025-08-25 | 3.150 | 3.150 | 3.090 | 3.120 | 3.120 | 5,791 |
| 2025-08-22 | 3.130 | 3.130 | 3.070 | 3.120 | 3.120 | 4,556 |
| 2025-08-21 | 3.050 | 3.130 | 3.050 | 3.130 | 3.130 | 3,365 |
| 2025-08-20 | 3.170 | 3.170 | 3.060 | 3.060 | 3.060 | 4,671 |
| 2025-08-19 | 3.150 | 3.180 | 3.140 | 3.170 | 3.170 | 4,370 |
| 2025-08-18 | 3.150 | 3.170 | 3.120 | 3.150 | 3.150 | 6,850 |
| 2025-08-14 | 3.160 | 3.160 | 3.140 | 3.150 | 3.150 | 3,423 |
| 2025-08-13 | 3.080 | 3.140 | 3.030 | 3.140 | 3.140 | 3,230 |
| 2025-08-12 | 3.150 | 3.170 | 3.050 | 3.060 | 3.060 | 13,321 |
| 2025-08-11 | 3.120 | 3.120 | 3.060 | 3.080 | 3.080 | 5,362 |
| 2025-08-08 | 3.150 | 3.190 | 3.090 | 3.090 | 3.090 | 4,837 |
| 2025-08-07 | 3.080 | 3.160 | 3.080 | 3.100 | 3.100 | 5,397 |
| 2025-08-06 | 3.120 | 3.130 | 3.070 | 3.070 | 3.070 | 14,841 |
| 2025-08-05 | 3.110 | 3.150 | 3.090 | 3.100 | 3.100 | 8,433 |
| 2025-08-04 | 3.140 | 3.140 | 3.070 | 3.080 | 3.080 | 4,863 |
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.