Papoutsanis S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.510	2.510	2.430	2.430	2.401	4,737
2025-02-06	2.520	2.520	2.500	2.510	2.481	3,235
2025-02-05	2.520	2.520	2.490	2.510	2.481	3,036
2025-02-04	2.530	2.530	2.500	2.520	2.490	2,475
2025-02-03	2.560	2.560	2.500	2.520	2.490	4,705
2025-01-31	2.560	2.570	2.510	2.570	2.540	5,218
2025-01-30	2.560	2.560	2.530	2.550	2.520	2,448
2025-01-29	2.540	2.560	2.540	2.540	2.510	3,658
2025-01-28	2.560	2.560	2.500	2.530	2.500	123,220
2025-01-27	2.530	2.560	2.500	2.540	2.510	4,833
2025-01-24	2.570	2.570	2.500	2.520	2.490	3,250
2025-01-23	2.560	2.570	2.530	2.570	2.540	4,023
2025-01-22	2.550	2.550	2.510	2.540	2.510	5,392
2025-01-21	2.460	2.500	2.460	2.490	2.461	3,723
2025-01-20	2.530	2.530	2.430	2.450	2.421	2,995
2025-01-17	2.530	2.550	2.510	2.510	2.481	3,787
2025-01-16	2.560	2.560	2.510	2.510	2.481	3,075
2025-01-15	2.580	2.580	2.500	2.520	2.490	3,874
2025-01-14	2.570	2.570	2.530	2.530	2.500	3,181
2025-01-13	2.560	2.560	2.500	2.550	2.520	4,221
2025-01-10	2.580	2.580	2.550	2.550	2.520	3,555
2025-01-09	2.490	2.570	2.490	2.570	2.540	9,345
2025-01-08	2.420	2.500	2.420	2.500	2.471	15,166
2025-01-07	2.410	2.420	2.390	2.390	2.362	5,284
2025-01-03	2.430	2.440	2.430	2.440	2.411	4,392
2025-01-02	2.380	2.420	2.370	2.420	2.392	9,491
2024-12-31	2.370	2.370	2.360	2.370	2.342	3,275
2024-12-30	2.380	2.380	2.340	2.360	2.332	3,550
2024-12-27	2.370	2.380	2.320	2.370	2.342	4,454
2024-12-23	2.370	2.370	2.330	2.370	2.342	4,123
2024-12-20	2.370	2.370	2.340	2.370	2.342	4,907
2024-12-19	2.370	2.380	2.360	2.370	2.342	4,411
2024-12-18	2.380	2.390	2.380	2.390	2.362	3,562
2024-12-17	2.350	2.380	2.300	2.380	2.352	3,628
2024-12-16	2.370	2.380	2.350	2.370	2.342	2,833
2024-12-13	2.370	2.380	2.340	2.380	2.352	5,382
2024-12-12	2.360	2.370	2.360	2.370	2.342	3,252
2024-12-11	2.370	2.370	2.330	2.360	2.332	4,953
2024-12-10	2.370	2.390	2.360	2.370	2.342	4,652
2024-12-09	2.360	2.360	2.320	2.360	2.332	4,464
2024-12-06	2.350	2.350	2.330	2.340	2.313	2,845
2024-12-05	2.350	2.360	2.340	2.350	2.322	3,674
2024-12-04	2.350	2.350	2.320	2.330	2.303	3,440
2024-12-03	2.350	2.350	2.320	2.340	2.313	2,968
2024-12-02	2.360	2.370	2.320	2.350	2.322	2,521
2024-11-29	2.340	2.350	2.330	2.350	2.322	4,088
2024-11-28	2.370	2.370	2.350	2.360	2.332	2,725
2024-11-27	2.370	2.370	2.370	2.370	2.342	4,354
2024-11-26	2.370	2.370	2.340	2.360	2.332	3,630
2024-11-25	2.380	2.380	2.320	2.360	2.332	4,226
2024-11-22	2.330	2.390	2.320	2.380	2.352	4,122
2024-11-21	2.370	2.370	2.310	2.330	2.303	3,873
2024-11-20	2.380	2.380	2.340	2.370	2.342	4,340
2024-11-19	2.370	2.370	2.340	2.370	2.342	4,105
2024-11-18	2.380	2.380	2.340	2.350	2.322	3,575
2024-11-15	2.380	2.380	2.370	2.370	2.342	53,496
2024-11-14	2.380	2.400	2.380	2.400	2.372	53,490
2024-11-13	2.380	2.400	2.380	2.390	2.362	4,758
2024-11-12	2.370	2.400	2.350	2.400	2.372	4,617
2024-11-11	2.320	2.360	2.320	2.360	2.332	5,160

← NewerPage 8 of 21 · 1,245 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.