Petros Petropoulos AEBE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	8.980	9.100	8.880	9.100	8.289	11,680
2023-08-25	9.000	9.000	8.900	8.960	8.162	6,680
2023-08-24	9.000	9.000	8.920	8.960	8.162	7,401
2023-08-23	8.980	9.000	8.960	8.980	8.180	11,642
2023-08-22	9.000	9.000	8.940	8.980	8.180	7,181
2023-08-21	8.980	9.020	8.900	8.980	8.180	10,485
2023-08-18	8.960	8.980	8.800	8.960	8.162	16,580
2023-08-17	8.980	9.000	8.900	8.960	8.162	7,917
2023-08-16	8.980	9.000	8.880	8.980	8.180	7,191
2023-08-14	9.000	9.000	8.860	8.980	8.180	9,218
2023-08-11	9.100	9.160	8.920	8.980	8.180	7,117
2023-08-10	9.000	9.200	9.000	9.100	8.289	16,618
2023-08-09	9.000	9.100	8.920	9.000	8.198	9,478
2023-08-08	9.000	9.000	8.920	9.000	8.198	13,035
2023-08-07	9.000	9.060	8.940	8.940	8.143	6,239
2023-08-04	9.000	9.080	8.980	9.000	8.198	18,915
2023-08-03	9.000	9.000	8.940	8.980	8.180	6,242
2023-08-02	9.080	9.100	8.840	8.900	8.107	13,278
2023-08-01	9.140	9.160	9.100	9.140	8.325	7,196
2023-07-31	9.020	9.120	9.020	9.100	8.289	8,208
2023-07-28	9.000	9.060	8.960	9.000	8.198	8,711
2023-07-27	8.980	9.000	8.880	8.960	8.162	8,917
2023-07-26	9.000	9.000	8.780	8.900	8.107	5,458
2023-07-25	8.960	9.000	8.780	8.900	8.107	8,279
2023-07-24	9.000	9.100	8.900	8.920	8.125	8,627
2023-07-21	9.000	9.040	8.880	9.000	8.198	10,382
2023-07-20	8.980	9.000	8.920	8.960	8.162	9,370
2023-07-19	9.200	9.200	8.880	8.920	8.125	14,141
2023-07-18	9.180	9.200	9.000	9.180	8.362	8,990
2023-07-17	9.180	9.200	9.120	9.180	8.362	8,100
2023-07-14	9.220	9.220	9.100	9.180	8.362	11,000
2023-07-13	9.080	9.200	9.000	9.120	8.307	10,137
2023-07-12	9.080	9.100	8.960	9.060	8.253	9,529
2023-07-11	9.080	9.100	8.980	9.000	8.198	6,740
2023-07-10	9.080	9.100	9.000	9.040	8.234	2,132
2023-07-07	9.120	9.120	8.900	9.040	8.234	6,785
2023-07-06	9.120	9.200	9.000	9.040	8.234	6,495
2023-07-05	8.980	9.020	8.940	9.000	8.198	6,995
2023-07-04	8.760	8.960	8.760	8.900	8.107	10,015
2023-07-03	8.580	8.720	8.580	8.700	7.925	16,202
2023-06-30	8.600	8.640	8.540	8.540	7.543	7,850
2023-06-29	8.380	8.600	8.360	8.520	7.525	16,420
2023-06-28	8.400	8.420	8.160	8.380	7.401	44,220
2023-06-27	8.480	8.500	8.400	8.440	7.454	5,470
2023-06-26	8.420	8.420	8.240	8.400	7.419	14,612
2023-06-23	8.360	8.380	8.300	8.340	7.366	7,120
2023-06-22	8.300	8.440	8.280	8.380	7.401	9,736
2023-06-21	8.380	8.460	8.200	8.340	7.366	9,448
2023-06-20	8.540	8.540	8.180	8.340	7.366	9,429
2023-06-19	8.520	8.540	8.460	8.480	7.490	7,112
2023-06-16	8.580	8.600	8.520	8.520	7.525	5,870
2023-06-15	8.540	8.600	8.500	8.540	7.543	7,579
2023-06-14	8.680	8.680	8.500	8.580	7.578	11,242
2023-06-13	8.660	8.660	8.500	8.640	7.631	5,492
2023-06-12	8.600	8.640	8.560	8.620	7.613	6,617
2023-06-09	8.540	8.580	8.500	8.560	7.560	7,680
2023-06-08	8.540	8.560	8.500	8.520	7.525	3,891
2023-06-07	8.540	8.560	8.500	8.540	7.543	3,828
2023-06-06	8.540	8.600	8.500	8.520	7.525	7,234
2023-06-02	8.420	8.440	8.360	8.420	7.437	8,930

← NewerPage 14 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.