Petros Petropoulos AEBE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 5.580 | 5.600 | 5.500 | 5.500 | 4.858 | 9,110 |
| 2022-12-05 | 5.600 | 5.600 | 5.560 | 5.560 | 4.911 | 4,625 |
| 2022-12-02 | 5.600 | 5.640 | 5.540 | 5.600 | 4.946 | 5,914 |
| 2022-12-01 | 5.640 | 5.660 | 5.560 | 5.600 | 4.946 | 5,380 |
| 2022-11-30 | 5.640 | 5.660 | 5.600 | 5.600 | 4.946 | 6,310 |
| 2022-11-29 | 5.660 | 5.700 | 5.580 | 5.580 | 4.928 | 6,082 |
| 2022-11-28 | 5.600 | 5.740 | 5.600 | 5.620 | 4.964 | 8,057 |
| 2022-11-25 | 5.720 | 5.760 | 5.600 | 5.600 | 4.946 | 15,290 |
| 2022-11-24 | 5.600 | 5.720 | 5.600 | 5.700 | 5.034 | 4,030 |
| 2022-11-23 | 5.600 | 5.680 | 5.600 | 5.640 | 4.981 | 5,931 |
| 2022-11-22 | 5.620 | 5.660 | 5.580 | 5.580 | 4.928 | 7,190 |
| 2022-11-21 | 5.580 | 5.660 | 5.580 | 5.600 | 4.946 | 8,289 |
| 2022-11-18 | 5.600 | 5.660 | 5.480 | 5.540 | 4.893 | 6,850 |
| 2022-11-17 | 5.660 | 5.700 | 5.440 | 5.480 | 4.840 | 12,164 |
| 2022-11-16 | 5.760 | 5.760 | 5.620 | 5.620 | 4.964 | 8,969 |
| 2022-11-15 | 5.720 | 5.740 | 5.660 | 5.720 | 5.052 | 7,073 |
| 2022-11-14 | 5.740 | 5.820 | 5.720 | 5.720 | 5.052 | 7,343 |
| 2022-11-11 | 5.820 | 5.820 | 5.640 | 5.700 | 5.034 | 7,222 |
| 2022-11-10 | 5.700 | 5.840 | 5.660 | 5.800 | 5.123 | 8,637 |
| 2022-11-09 | 5.680 | 5.760 | 5.640 | 5.760 | 5.087 | 24,013 |
| 2022-11-08 | 5.580 | 5.580 | 5.360 | 5.480 | 4.840 | 7,599 |
| 2022-11-07 | 5.640 | 5.640 | 5.340 | 5.580 | 4.928 | 16,902 |
| 2022-11-04 | 5.520 | 5.620 | 5.520 | 5.620 | 4.964 | 6,024 |
| 2022-11-03 | 5.540 | 5.640 | 5.440 | 5.500 | 4.858 | 17,256 |
| 2022-11-02 | 5.500 | 5.600 | 5.500 | 5.540 | 4.893 | 7,298 |
| 2022-11-01 | 5.480 | 5.520 | 5.400 | 5.440 | 4.805 | 10,754 |
| 2022-10-31 | 5.400 | 5.460 | 5.380 | 5.420 | 4.787 | 5,572 |
| 2022-10-27 | 5.300 | 5.400 | 5.300 | 5.360 | 4.734 | 3,720 |
| 2022-10-26 | 5.360 | 5.400 | 5.300 | 5.340 | 4.716 | 7,500 |
| 2022-10-25 | 5.300 | 5.380 | 5.260 | 5.340 | 4.716 | 10,312 |
| 2022-10-24 | 5.040 | 5.320 | 5.040 | 5.280 | 4.663 | 12,467 |
| 2022-10-21 | 5.000 | 5.060 | 4.980 | 5.020 | 4.434 | 7,318 |
| 2022-10-20 | 4.960 | 5.020 | 4.900 | 5.000 | 4.416 | 7,796 |
| 2022-10-19 | 5.060 | 5.100 | 4.940 | 4.940 | 4.363 | 3,340 |
| 2022-10-18 | 5.040 | 5.080 | 4.980 | 5.060 | 4.469 | 8,043 |
| 2022-10-17 | 4.970 | 5.020 | 4.930 | 4.980 | 4.398 | 4,860 |
| 2022-10-14 | 4.950 | 4.980 | 4.920 | 4.960 | 4.381 | 3,996 |
| 2022-10-13 | 4.890 | 4.940 | 4.870 | 4.900 | 4.328 | 5,770 |
| 2022-10-12 | 4.800 | 4.900 | 4.780 | 4.880 | 4.310 | 6,335 |
| 2022-10-11 | 4.830 | 4.830 | 4.720 | 4.800 | 4.239 | 10,029 |
| 2022-10-10 | 4.980 | 4.980 | 4.800 | 4.800 | 4.239 | 12,139 |
| 2022-10-07 | 5.000 | 5.000 | 4.940 | 4.980 | 4.398 | 2,990 |
| 2022-10-06 | 5.020 | 5.020 | 4.950 | 4.990 | 4.407 | 4,521 |
| 2022-10-05 | 4.940 | 5.020 | 4.940 | 4.990 | 4.407 | 5,390 |
| 2022-10-04 | 5.000 | 5.060 | 4.940 | 4.980 | 4.398 | 9,222 |
| 2022-10-03 | 5.040 | 5.100 | 4.900 | 5.020 | 4.434 | 17,949 |
| 2022-09-30 | 5.040 | 5.040 | 5.000 | 5.000 | 4.416 | 3,501 |
| 2022-09-29 | 5.080 | 5.160 | 4.950 | 5.000 | 4.416 | 5,329 |
| 2022-09-28 | 5.040 | 5.080 | 4.960 | 5.080 | 4.487 | 4,785 |
| 2022-09-27 | 5.080 | 5.100 | 4.960 | 5.040 | 4.451 | 7,249 |
| 2022-09-26 | 5.180 | 5.180 | 5.000 | 5.080 | 4.487 | 5,667 |
| 2022-09-23 | 5.140 | 5.180 | 5.100 | 5.120 | 4.522 | 6,097 |
| 2022-09-22 | 5.180 | 5.180 | 5.000 | 5.140 | 4.540 | 8,750 |
| 2022-09-21 | 5.280 | 5.280 | 5.100 | 5.160 | 4.557 | 7,918 |
| 2022-09-20 | 5.300 | 5.360 | 5.240 | 5.280 | 4.663 | 4,680 |
| 2022-09-19 | 5.300 | 5.340 | 5.300 | 5.300 | 4.681 | 3,365 |
| 2022-09-16 | 5.340 | 5.360 | 5.280 | 5.280 | 4.663 | 5,917 |
| 2022-09-15 | 5.320 | 5.380 | 5.300 | 5.340 | 4.716 | 10,450 |
| 2022-09-14 | 5.240 | 5.340 | 5.240 | 5.320 | 4.699 | 4,520 |
| 2022-09-13 | 5.340 | 5.360 | 5.160 | 5.300 | 4.681 | 7,150 |
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.