Papoutsanis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	3.140	3.140	3.110	3.120	3.120	3,696
2025-07-31	3.100	3.140	3.040	3.130	3.130	3,369
2025-07-30	3.070	3.090	3.070	3.090	3.090	3,322
2025-07-29	3.150	3.150	3.070	3.090	3.090	3,491
2025-07-28	3.030	3.090	3.000	3.000	3.000	10,999
2025-07-25	3.000	3.070	2.950	3.010	3.010	5,121
2025-07-24	2.990	2.990	2.930	2.980	2.980	2,550
2025-07-23	3.010	3.040	2.890	2.970	2.970	7,006
2025-07-22	3.020	3.020	2.950	3.000	3.000	3,005
2025-07-21	3.000	3.030	3.000	3.030	3.030	4,353
2025-07-18	2.980	2.980	2.970	2.980	2.980	2,120
2025-07-17	3.020	3.020	2.950	2.970	2.970	4,872
2025-07-16	3.000	3.010	3.000	3.010	3.010	2,027
2025-07-15	3.000	3.010	2.980	3.000	3.000	3,276
2025-07-14	3.010	3.010	2.970	2.980	2.980	9,859
2025-07-11	3.050	3.130	3.000	3.070	3.070	8,826
2025-07-10	3.090	3.150	3.030	3.030	3.030	9,981
2025-07-09	2.880	3.030	2.880	3.030	3.030	9,417
2025-07-08	2.860	2.890	2.820	2.850	2.850	95,077
2025-07-07	2.840	2.860	2.840	2.860	2.860	4,715
2025-07-04	2.720	2.840	2.720	2.830	2.830	2,892
2025-07-03	2.720	2.750	2.710	2.720	2.720	4,149
2025-07-02	2.750	2.750	2.700	2.710	2.710	4,606
2025-07-01	2.770	2.770	2.720	2.740	2.740	6,890
2025-06-30	2.860	2.870	2.730	2.750	2.750	8,148
2025-06-27	2.880	2.880	2.870	2.870	2.870	3,532
2025-06-26	2.900	2.900	2.840	2.860	2.860	3,810
2025-06-25	2.840	2.880	2.840	2.870	2.870	4,286
2025-06-24	2.810	2.900	2.800	2.850	2.850	4,143
2025-06-23	2.830	2.850	2.750	2.750	2.750	4,368
2025-06-20	2.820	2.820	2.800	2.820	2.820	3,280
2025-06-19	2.880	2.890	2.780	2.790	2.790	5,110
2025-06-18	2.910	2.910	2.860	2.860	2.860	2,568
2025-06-17	2.910	2.910	2.850	2.890	2.890	3,679
2025-06-16	2.920	2.920	2.830	2.900	2.900	4,961
2025-06-13	2.990	3.000	2.850	2.970	2.970	7,843
2025-06-12	3.090	3.100	3.050	3.050	3.050	4,125
2025-06-11	3.050	3.090	3.050	3.090	3.090	3,805
2025-06-10	3.040	3.050	3.000	3.050	3.050	6,004
2025-06-06	2.940	3.040	2.920	3.040	3.040	7,012
2025-06-05	2.900	2.940	2.890	2.930	2.930	4,621
2025-06-04	2.760	2.880	2.740	2.880	2.880	3,712
2025-06-03	2.790	2.790	2.720	2.760	2.760	6,306
2025-06-02	2.790	2.800	2.780	2.790	2.790	3,702
2025-05-30	2.830	2.830	2.680	2.790	2.790	5,695
2025-05-29	2.880	2.880	2.810	2.820	2.820	7,429
2025-05-28	2.790	2.890	2.780	2.870	2.870	5,915
2025-05-27	2.800	2.800	2.760	2.780	2.780	9,844
2025-05-26	2.650	2.800	2.650	2.800	2.800	5,376
2025-05-23	2.740	2.760	2.610	2.650	2.650	3,827
2025-05-22	2.770	2.770	2.710	2.740	2.740	6,269
2025-05-21	2.780	2.780	2.730	2.780	2.780	6,050
2025-05-20	2.740	2.770	2.680	2.760	2.760	4,358
2025-05-19	2.750	2.750	2.720	2.720	2.720	7,330
2025-05-16	2.720	2.720	2.680	2.700	2.700	4,756
2025-05-15	2.700	2.740	2.700	2.740	2.740	3,875
2025-05-14	2.750	2.750	2.680	2.700	2.700	5,695
2025-05-13	2.730	2.760	2.630	2.750	2.750	6,611
2025-05-12	2.680	2.720	2.640	2.710	2.710	6,126
2025-05-09	2.600	2.680	2.590	2.680	2.680	6,874

← NewerPage 6 of 21 · 1,244 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.