Petros Petropoulos AEBE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	10.500	10.500	10.150	10.300	9.382	7,891
2024-02-14	10.450	10.650	10.400	10.500	9.564	5,137
2024-02-13	10.200	10.600	10.200	10.350	9.428	6,871
2024-02-12	10.150	10.400	9.960	10.150	9.245	8,505
2024-02-09	9.960	10.000	9.900	9.980	9.091	3,980
2024-02-08	10.000	10.000	9.920	9.940	9.054	4,930
2024-02-07	9.900	10.050	9.880	9.980	9.091	8,520
2024-02-06	9.640	9.820	9.640	9.800	8.927	6,920
2024-02-05	9.480	9.700	9.480	9.620	8.763	5,350
2024-02-02	9.500	9.500	9.400	9.480	8.635	4,300
2024-02-01	9.460	9.480	9.360	9.440	8.599	4,625
2024-01-31	9.500	9.500	9.440	9.480	8.635	7,370
2024-01-30	9.540	9.540	9.440	9.480	8.635	9,000
2024-01-29	9.600	9.600	9.500	9.540	8.690	4,540
2024-01-26	9.540	9.540	9.420	9.480	8.635	4,818
2024-01-25	9.520	9.540	9.460	9.480	8.635	7,948
2024-01-24	9.520	9.540	9.420	9.460	8.617	6,914
2024-01-23	9.460	9.500	9.380	9.480	8.635	8,824
2024-01-22	9.400	9.740	9.380	9.460	8.617	15,294
2024-01-19	9.360	9.360	9.260	9.320	8.489	7,635
2024-01-18	9.300	9.300	9.140	9.260	8.435	8,928
2024-01-17	9.200	9.320	9.180	9.240	8.417	8,840
2024-01-16	9.180	9.240	9.100	9.180	8.362	7,160
2024-01-15	9.140	9.140	9.100	9.140	8.325	6,380
2024-01-12	9.140	9.200	9.060	9.120	8.307	15,620
2024-01-11	9.300	9.320	9.140	9.140	8.325	24,351
2024-01-10	9.500	9.500	9.300	9.300	8.471	16,057
2024-01-09	9.500	9.500	9.380	9.480	8.635	7,676
2024-01-08	9.500	9.500	9.220	9.460	8.617	13,775
2024-01-05	9.500	9.600	9.400	9.500	8.653	12,875
2024-01-04	9.580	9.600	9.500	9.540	8.690	4,607
2024-01-03	9.580	9.700	9.460	9.600	8.744	34,794
2024-01-02	9.620	9.700	9.500	9.560	8.708	6,210
2023-12-29	9.740	9.880	9.540	9.540	8.690	9,084
2023-12-28	9.980	10.050	9.560	9.620	8.763	30,834
2023-12-27	9.380	10.600	9.340	9.920	9.036	17,281
2023-12-22	9.280	9.360	9.200	9.340	8.508	11,310
2023-12-21	8.980	9.300	8.980	9.240	8.417	8,050
2023-12-20	9.060	9.060	8.940	9.020	8.216	8,624
2023-12-19	8.960	9.100	8.940	8.960	8.162	21,160
2023-12-18	8.960	8.980	8.880	8.920	8.125	4,750
2023-12-15	8.940	8.980	8.820	8.860	8.070	7,487
2023-12-14	8.800	8.940	8.720	8.900	8.107	12,338
2023-12-13	8.620	8.700	8.360	8.700	7.925	27,780
2023-12-12	8.780	8.780	8.480	8.540	7.779	9,147
2023-12-11	8.860	8.860	8.620	8.740	7.961	6,672
2023-12-08	8.820	8.880	8.740	8.740	7.961	4,650
2023-12-07	8.900	8.940	8.700	8.740	7.961	9,774
2023-12-06	8.960	8.980	8.920	8.920	8.125	4,590
2023-12-05	8.980	8.980	8.820	8.940	8.143	5,880
2023-12-04	8.980	8.980	8.720	8.920	8.125	6,652
2023-12-01	8.940	8.980	8.940	8.960	8.162	4,840
2023-11-30	8.900	8.980	8.880	8.980	8.180	6,000
2023-11-29	8.920	8.920	8.820	8.900	8.107	5,432
2023-11-28	8.960	8.980	8.900	8.940	8.143	6,060
2023-11-27	8.920	9.000	8.860	8.940	8.143	4,780
2023-11-24	8.880	8.900	8.800	8.880	8.089	6,880
2023-11-23	8.920	8.920	8.840	8.860	8.070	5,133
2023-11-22	8.920	8.920	8.800	8.880	8.089	5,869
2023-11-21	8.960	8.960	8.800	8.880	8.089	5,277

← NewerPage 12 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.