Petros Petropoulos AEBE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	6.360	6.540	6.340	6.380	5.635	36,338
2023-03-02	6.360	6.380	6.240	6.360	5.617	15,752
2023-03-01	6.380	6.380	6.320	6.380	5.635	13,220
2023-02-28	6.300	6.400	6.300	6.320	5.582	12,137
2023-02-24	6.300	6.320	6.260	6.300	5.564	20,591
2023-02-23	6.240	6.340	6.240	6.340	5.600	19,976
2023-02-22	6.280	6.320	6.220	6.220	5.494	12,317
2023-02-21	6.300	6.300	6.280	6.280	5.547	8,081
2023-02-20	6.280	6.320	6.280	6.300	5.564	10,005
2023-02-17	6.280	6.320	6.280	6.300	5.564	9,470
2023-02-16	6.260	6.300	6.260	6.280	5.547	7,170
2023-02-15	6.240	6.300	6.240	6.260	5.529	13,296
2023-02-14	6.220	6.260	6.180	6.260	5.529	15,470
2023-02-13	6.160	6.260	6.040	6.200	5.476	18,716
2023-02-10	6.140	6.180	6.100	6.160	5.441	9,366
2023-02-09	6.160	6.180	6.100	6.160	5.441	8,365
2023-02-08	6.180	6.180	6.100	6.140	5.423	12,011
2023-02-07	6.160	6.180	6.100	6.160	5.441	9,517
2023-02-06	6.160	6.180	6.120	6.140	5.423	5,598
2023-02-03	6.140	6.200	6.100	6.180	5.458	9,029
2023-02-02	6.160	6.200	5.980	6.100	5.388	11,498
2023-02-01	6.160	6.160	6.040	6.100	5.388	4,820
2023-01-31	6.100	6.220	6.060	6.120	5.405	6,158
2023-01-30	6.120	6.180	6.080	6.100	5.388	7,027
2023-01-27	6.160	6.180	6.080	6.100	5.388	6,315
2023-01-26	6.120	6.180	6.060	6.120	5.405	9,211
2023-01-25	6.180	6.180	6.080	6.120	5.405	7,900
2023-01-24	6.180	6.240	6.100	6.200	5.476	15,812
2023-01-23	6.040	6.180	6.040	6.160	5.441	9,640
2023-01-20	6.100	6.120	5.900	5.980	5.282	13,080
2023-01-19	6.200	6.200	6.000	6.080	5.370	6,370
2023-01-18	6.200	6.220	6.120	6.200	5.476	7,460
2023-01-17	6.120	6.200	6.120	6.180	5.458	6,041
2023-01-16	6.120	6.220	6.120	6.140	5.423	5,501
2023-01-13	6.160	6.200	6.080	6.120	5.405	8,100
2023-01-12	6.160	6.180	6.120	6.160	5.441	5,020
2023-01-11	6.160	6.180	6.120	6.120	5.405	6,167
2023-01-10	6.160	6.180	6.120	6.160	5.441	3,970
2023-01-09	6.160	6.240	6.100	6.160	5.441	8,667
2023-01-05	6.220	6.240	6.060	6.160	5.441	7,535
2023-01-04	6.260	6.280	6.200	6.240	5.511	4,140
2023-01-03	6.160	6.300	6.120	6.240	5.511	10,574
2023-01-02	6.040	6.200	6.040	6.120	5.405	6,686
2022-12-30	5.960	6.040	5.940	6.000	5.299	12,340
2022-12-29	5.820	5.940	5.740	5.900	5.211	7,280
2022-12-28	5.940	5.980	5.820	5.860	5.176	6,225
2022-12-27	5.860	5.980	5.860	5.920	5.229	12,154
2022-12-23	5.720	5.820	5.720	5.780	5.105	3,852
2022-12-22	5.640	5.820	5.560	5.760	5.087	17,264
2022-12-21	5.560	5.640	5.500	5.600	4.946	6,587
2022-12-20	5.540	5.560	5.460	5.560	4.911	5,003
2022-12-19	5.400	5.520	5.360	5.500	4.858	6,654
2022-12-16	5.500	5.500	5.300	5.500	4.858	15,221
2022-12-15	5.580	5.580	5.480	5.500	4.858	6,527
2022-12-14	5.600	5.640	5.520	5.560	4.911	7,114
2022-12-13	5.560	5.600	5.540	5.560	4.911	5,420
2022-12-12	5.600	5.660	5.520	5.520	4.875	5,785
2022-12-09	5.580	5.620	5.560	5.600	4.946	4,370
2022-12-08	5.560	5.580	5.540	5.540	4.893	4,792
2022-12-07	5.540	5.580	5.540	5.580	4.928	6,170

← NewerPage 16 of 21 · 1,242 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.