Petros Petropoulos AEBE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	9.280	9.300	8.800	8.980	8.980	11,070
2024-05-20	9.320	9.320	9.180	9.280	9.280	10,500
2024-05-17	9.260	9.360	9.260	9.320	9.320	10,950
2024-05-16	9.380	9.400	9.260	9.260	9.260	7,010
2024-05-15	9.180	9.380	9.180	9.320	9.320	6,040
2024-05-14	9.440	9.460	9.200	9.200	9.200	11,840
2024-05-13	9.280	9.440	9.260	9.400	9.400	12,070
2024-05-10	9.060	9.220	9.040	9.200	9.200	6,220
2024-05-09	8.840	9.040	8.780	9.040	9.040	6,740
2024-05-08	8.300	8.940	8.260	8.940	8.940	11,635
2024-05-02	8.320	8.320	8.220	8.300	8.300	4,763
2024-04-30	8.460	8.460	8.260	8.300	8.300	16,468
2024-04-29	8.660	8.680	8.460	8.460	8.460	5,440
2024-04-26	8.620	8.700	8.540	8.620	8.620	7,560
2024-04-25	8.540	8.780	8.480	8.540	8.540	10,300
2024-04-24	8.720	8.740	8.560	8.600	8.600	10,958
2024-04-23	8.480	8.680	8.480	8.660	8.660	10,660
2024-04-22	8.380	8.500	8.300	8.480	8.480	8,582
2024-04-19	8.380	8.460	8.260	8.300	8.300	14,960
2024-04-18	8.300	8.520	8.300	8.400	8.400	10,920
2024-04-17	8.500	8.540	8.280	8.320	8.320	14,601
2024-04-16	9.000	9.040	8.380	8.420	8.420	21,386
2024-04-15	9.100	9.100	8.880	9.000	9.000	23,121
2024-04-12	9.800	9.880	9.680	9.700	8.836	28,564
2024-04-11	9.600	9.880	9.520	9.740	8.872	112,223
2024-04-10	9.600	9.600	9.480	9.500	8.653	108,628
2024-04-09	9.540	9.560	9.420	9.500	8.653	57,883
2024-04-08	9.600	9.800	9.400	9.500	8.653	60,993
2024-04-05	9.280	9.340	9.260	9.300	8.471	5,290
2024-04-04	9.400	9.400	9.240	9.360	8.526	11,142
2024-04-03	9.460	9.480	9.320	9.400	8.562	6,350
2024-04-02	9.500	9.560	9.340	9.420	8.581	8,057
2024-03-28	9.400	9.460	9.360	9.420	8.581	5,315
2024-03-27	9.500	9.500	9.300	9.300	8.471	7,146
2024-03-26	9.500	9.680	9.440	9.460	8.617	8,020
2024-03-22	9.500	9.600	9.360	9.500	8.653	6,930
2024-03-21	9.780	9.900	9.460	9.500	8.653	19,530
2024-03-20	9.660	9.780	9.580	9.740	8.872	7,840
2024-03-19	9.600	9.660	9.540	9.600	8.744	4,860
2024-03-15	9.440	9.600	9.420	9.480	8.635	6,060
2024-03-14	9.700	9.700	9.380	9.400	8.562	6,376
2024-03-13	9.800	9.800	9.500	9.580	8.726	7,622
2024-03-12	9.820	9.860	9.620	9.720	8.854	5,500
2024-03-11	10.100	10.100	9.740	9.740	8.872	6,840
2024-03-08	10.200	10.400	9.940	10.000	9.109	11,976
2024-03-07	9.820	10.300	9.820	10.150	9.245	21,301
2024-03-06	9.880	9.900	9.700	9.760	8.890	8,110
2024-03-05	9.880	9.880	9.760	9.840	8.963	5,302
2024-03-04	9.840	9.840	9.780	9.820	8.945	2,980
2024-03-01	9.820	9.820	9.760	9.780	8.908	3,370
2024-02-29	9.880	9.880	9.740	9.800	8.927	4,945
2024-02-28	9.960	10.050	9.600	9.840	8.963	6,630
2024-02-27	9.840	9.900	9.840	9.860	8.981	3,140
2024-02-26	9.820	9.860	9.740	9.860	8.981	3,867
2024-02-23	9.800	9.820	9.700	9.780	8.908	3,397
2024-02-22	10.150	10.150	9.760	9.760	8.890	10,715
2024-02-21	10.150	10.150	10.050	10.050	9.154	3,640
2024-02-20	10.300	10.300	10.200	10.250	9.337	5,240
2024-02-19	10.300	10.300	10.000	10.300	9.382	10,700
2024-02-16	10.400	10.400	10.150	10.200	9.291	3,480

← NewerPage 11 of 21 · 1,245 trading daysOlder →

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.