Petros Petropoulos AEBE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 8.120 | 8.140 | 8.040 | 8.080 | 8.080 | 5,351 |
| 2024-08-13 | 8.140 | 8.140 | 8.060 | 8.080 | 8.080 | 5,892 |
| 2024-08-12 | 8.240 | 8.240 | 8.040 | 8.100 | 8.100 | 7,717 |
| 2024-08-09 | 8.120 | 8.400 | 8.080 | 8.200 | 8.200 | 5,730 |
| 2024-08-08 | 8.120 | 8.120 | 8.060 | 8.100 | 8.100 | 6,261 |
| 2024-08-07 | 8.060 | 8.140 | 8.040 | 8.080 | 8.080 | 8,600 |
| 2024-08-06 | 8.120 | 8.120 | 7.960 | 7.980 | 7.980 | 4,760 |
| 2024-08-05 | 8.540 | 8.540 | 7.780 | 7.980 | 7.980 | 9,301 |
| 2024-08-02 | 8.580 | 8.580 | 8.420 | 8.480 | 8.480 | 4,950 |
| 2024-08-01 | 8.620 | 8.620 | 8.500 | 8.580 | 8.580 | 6,671 |
| 2024-07-31 | 8.640 | 8.640 | 8.500 | 8.580 | 8.580 | 4,930 |
| 2024-07-30 | 8.740 | 8.740 | 8.600 | 8.600 | 8.600 | 3,319 |
| 2024-07-29 | 8.800 | 9.000 | 8.580 | 8.740 | 8.740 | 5,930 |
| 2024-07-26 | 8.820 | 8.860 | 8.640 | 8.760 | 8.760 | 2,420 |
| 2024-07-25 | 8.780 | 8.780 | 8.660 | 8.700 | 8.700 | 2,507 |
| 2024-07-24 | 8.880 | 8.880 | 8.700 | 8.800 | 8.800 | 3,042 |
| 2024-07-23 | 8.920 | 8.940 | 8.800 | 8.880 | 8.880 | 3,292 |
| 2024-07-22 | 8.940 | 8.940 | 8.800 | 8.860 | 8.860 | 2,924 |
| 2024-07-19 | 8.960 | 8.960 | 8.840 | 8.860 | 8.860 | 2,665 |
| 2024-07-18 | 8.640 | 8.980 | 8.640 | 8.900 | 8.900 | 11,700 |
| 2024-07-17 | 8.680 | 8.680 | 8.560 | 8.600 | 8.600 | 2,109 |
| 2024-07-16 | 8.620 | 8.620 | 8.560 | 8.600 | 8.600 | 4,612 |
| 2024-07-15 | 8.560 | 8.620 | 8.520 | 8.540 | 8.540 | 2,680 |
| 2024-07-12 | 8.560 | 8.560 | 8.460 | 8.480 | 8.480 | 3,950 |
| 2024-07-11 | 8.580 | 8.580 | 8.540 | 8.560 | 8.560 | 4,800 |
| 2024-07-10 | 8.720 | 8.720 | 8.400 | 8.500 | 8.500 | 9,648 |
| 2024-07-09 | 8.780 | 8.780 | 8.480 | 8.640 | 8.640 | 7,247 |
| 2024-07-08 | 8.760 | 8.780 | 8.720 | 8.760 | 8.760 | 2,820 |
| 2024-07-05 | 8.740 | 8.800 | 8.640 | 8.760 | 8.760 | 6,950 |
| 2024-07-04 | 8.440 | 8.680 | 8.440 | 8.680 | 8.680 | 5,760 |
| 2024-07-03 | 8.240 | 8.480 | 8.140 | 8.380 | 8.380 | 7,559 |
| 2024-07-02 | 8.000 | 8.280 | 7.980 | 8.180 | 8.180 | 6,540 |
| 2024-07-01 | 8.000 | 8.160 | 7.940 | 8.060 | 8.060 | 5,205 |
| 2024-06-28 | 7.980 | 8.020 | 7.980 | 8.020 | 8.020 | 1,900 |
| 2024-06-27 | 7.980 | 8.060 | 7.960 | 8.000 | 8.000 | 3,480 |
| 2024-06-26 | 8.020 | 8.060 | 7.980 | 8.000 | 8.000 | 4,240 |
| 2024-06-25 | 8.060 | 8.100 | 7.960 | 7.980 | 7.980 | 2,850 |
| 2024-06-21 | 8.020 | 8.060 | 7.940 | 8.060 | 8.060 | 4,020 |
| 2024-06-20 | 8.040 | 8.120 | 7.940 | 8.020 | 8.020 | 2,965 |
| 2024-06-19 | 8.180 | 8.180 | 8.000 | 8.080 | 8.080 | 5,012 |
| 2024-06-18 | 8.200 | 8.200 | 8.040 | 8.100 | 8.100 | 3,981 |
| 2024-06-17 | 8.100 | 8.160 | 8.000 | 8.100 | 8.100 | 2,484 |
| 2024-06-14 | 8.360 | 8.380 | 8.080 | 8.100 | 8.100 | 4,894 |
| 2024-06-13 | 8.380 | 8.400 | 8.320 | 8.380 | 8.380 | 5,040 |
| 2024-06-12 | 8.300 | 8.400 | 8.260 | 8.280 | 8.280 | 12,825 |
| 2024-06-11 | 8.480 | 8.500 | 8.220 | 8.300 | 8.300 | 6,245 |
| 2024-06-10 | 8.480 | 8.480 | 8.400 | 8.460 | 8.460 | 3,515 |
| 2024-06-07 | 8.480 | 8.500 | 8.360 | 8.460 | 8.460 | 5,350 |
| 2024-06-06 | 8.680 | 8.760 | 8.460 | 8.460 | 8.460 | 5,450 |
| 2024-06-05 | 8.500 | 8.500 | 8.380 | 8.500 | 8.500 | 4,473 |
| 2024-06-04 | 8.580 | 8.600 | 8.420 | 8.520 | 8.520 | 5,820 |
| 2024-06-03 | 8.640 | 8.700 | 8.540 | 8.600 | 8.600 | 4,266 |
| 2024-05-31 | 8.740 | 8.780 | 8.640 | 8.640 | 8.640 | 4,228 |
| 2024-05-30 | 8.800 | 8.820 | 8.740 | 8.760 | 8.760 | 3,750 |
| 2024-05-29 | 8.860 | 8.860 | 8.640 | 8.760 | 8.760 | 2,700 |
| 2024-05-28 | 8.760 | 8.780 | 8.480 | 8.780 | 8.780 | 12,818 |
| 2024-05-27 | 8.820 | 8.900 | 8.620 | 8.640 | 8.640 | 4,221 |
| 2024-05-24 | 8.880 | 8.920 | 8.820 | 8.820 | 8.820 | 3,329 |
| 2024-05-23 | 8.900 | 8.960 | 8.860 | 8.900 | 8.900 | 6,160 |
| 2024-05-22 | 9.000 | 9.000 | 8.800 | 8.900 | 8.900 | 9,070 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-03 | 0.2593 EUR |
| 2022-06-17 | 0.3242 EUR |
| 2021-06-25 | 0.1081 EUR |
| 2020-08-24 | 0.1013 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.