Petros Petropoulos AEBE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 5.300 | 5.380 | 5.260 | 5.320 | 4.699 | 8,555 |
| 2022-09-09 | 5.340 | 5.360 | 5.300 | 5.320 | 4.699 | 5,310 |
| 2022-09-08 | 5.260 | 5.340 | 5.220 | 5.300 | 4.681 | 8,566 |
| 2022-09-07 | 5.300 | 5.340 | 5.160 | 5.160 | 4.557 | 7,423 |
| 2022-09-06 | 5.380 | 5.380 | 5.300 | 5.340 | 4.716 | 4,930 |
| 2022-09-05 | 5.360 | 5.460 | 5.300 | 5.300 | 4.681 | 8,160 |
| 2022-09-02 | 5.480 | 5.480 | 5.300 | 5.400 | 4.769 | 7,472 |
| 2022-09-01 | 5.480 | 5.500 | 5.400 | 5.440 | 4.805 | 6,303 |
| 2022-08-31 | 5.500 | 5.580 | 5.480 | 5.500 | 4.858 | 4,288 |
| 2022-08-30 | 5.500 | 5.500 | 5.400 | 5.480 | 4.840 | 5,695 |
| 2022-08-29 | 5.460 | 5.460 | 5.320 | 5.400 | 4.769 | 7,021 |
| 2022-08-26 | 5.480 | 5.660 | 5.400 | 5.540 | 4.893 | 28,796 |
| 2022-08-25 | 5.360 | 5.480 | 5.340 | 5.400 | 4.769 | 4,680 |
| 2022-08-24 | 5.420 | 5.460 | 5.380 | 5.400 | 4.769 | 6,930 |
| 2022-08-23 | 5.520 | 5.520 | 5.420 | 5.440 | 4.805 | 4,630 |
| 2022-08-22 | 5.500 | 5.520 | 5.460 | 5.500 | 4.858 | 3,894 |
| 2022-08-19 | 5.560 | 5.580 | 5.500 | 5.560 | 4.911 | 4,693 |
| 2022-08-18 | 5.560 | 5.560 | 5.500 | 5.520 | 4.875 | 3,090 |
| 2022-08-17 | 5.500 | 5.580 | 5.480 | 5.580 | 4.928 | 7,594 |
| 2022-08-16 | 5.480 | 5.560 | 5.420 | 5.500 | 4.858 | 7,561 |
| 2022-08-12 | 5.480 | 5.520 | 5.460 | 5.500 | 4.858 | 4,364 |
| 2022-08-11 | 5.600 | 5.660 | 5.440 | 5.520 | 4.875 | 10,671 |
| 2022-08-10 | 5.700 | 5.740 | 5.440 | 5.600 | 4.946 | 19,083 |
| 2022-08-09 | 5.840 | 5.900 | 5.720 | 5.760 | 5.087 | 5,238 |
| 2022-08-08 | 5.800 | 5.920 | 5.760 | 5.840 | 5.158 | 5,300 |
| 2022-08-05 | 6.000 | 6.000 | 5.700 | 5.760 | 5.087 | 5,620 |
| 2022-08-04 | 6.040 | 6.040 | 5.920 | 5.940 | 5.246 | 2,395 |
| 2022-08-03 | 5.880 | 6.020 | 5.880 | 5.960 | 5.264 | 7,374 |
| 2022-08-02 | 5.920 | 5.920 | 5.800 | 5.840 | 5.158 | 4,760 |
| 2022-08-01 | 5.680 | 5.860 | 5.680 | 5.860 | 5.176 | 6,060 |
| 2022-07-29 | 5.620 | 5.660 | 5.580 | 5.660 | 4.999 | 3,751 |
| 2022-07-28 | 5.600 | 5.640 | 5.540 | 5.620 | 4.964 | 2,661 |
| 2022-07-27 | 5.580 | 5.580 | 5.560 | 5.560 | 4.911 | 3,950 |
| 2022-07-26 | 5.580 | 5.600 | 5.540 | 5.540 | 4.893 | 3,146 |
| 2022-07-25 | 5.500 | 5.580 | 5.480 | 5.540 | 4.893 | 5,000 |
| 2022-07-22 | 5.500 | 5.520 | 5.460 | 5.520 | 4.875 | 4,755 |
| 2022-07-21 | 5.540 | 5.560 | 5.400 | 5.400 | 4.769 | 5,979 |
| 2022-07-20 | 5.520 | 5.560 | 5.480 | 5.520 | 4.875 | 5,320 |
| 2022-07-19 | 5.440 | 5.500 | 5.400 | 5.480 | 4.840 | 3,160 |
| 2022-07-18 | 5.500 | 5.500 | 5.340 | 5.400 | 4.769 | 4,885 |
| 2022-07-15 | 5.480 | 5.480 | 5.340 | 5.400 | 4.769 | 3,690 |
| 2022-07-14 | 5.460 | 5.460 | 5.280 | 5.300 | 4.681 | 4,036 |
| 2022-07-13 | 5.500 | 5.500 | 5.360 | 5.440 | 4.805 | 5,066 |
| 2022-07-12 | 5.400 | 5.500 | 5.400 | 5.460 | 4.822 | 4,045 |
| 2022-07-11 | 5.640 | 5.640 | 5.360 | 5.400 | 4.769 | 5,365 |
| 2022-07-08 | 5.560 | 5.620 | 5.540 | 5.580 | 4.928 | 5,560 |
| 2022-07-07 | 5.600 | 5.600 | 5.420 | 5.540 | 4.893 | 5,585 |
| 2022-07-06 | 5.460 | 5.480 | 5.380 | 5.400 | 4.769 | 8,190 |
| 2022-07-05 | 5.680 | 5.680 | 5.340 | 5.360 | 4.734 | 10,749 |
| 2022-07-04 | 5.780 | 5.780 | 5.560 | 5.600 | 4.946 | 5,480 |
| 2022-07-01 | 5.640 | 5.660 | 5.560 | 5.640 | 4.981 | 4,998 |
| 2022-06-30 | 5.880 | 5.880 | 5.620 | 5.620 | 4.964 | 5,645 |
| 2022-06-29 | 6.080 | 6.080 | 5.580 | 5.620 | 4.964 | 2,488 |
| 2022-06-28 | 5.740 | 5.740 | 5.600 | 5.700 | 5.034 | 3,707 |
| 2022-06-27 | 5.740 | 5.760 | 5.660 | 5.700 | 5.034 | 6,860 |
| 2022-06-24 | 5.760 | 5.800 | 5.560 | 5.640 | 4.981 | 9,401 |
| 2022-06-23 | 5.760 | 5.780 | 5.600 | 5.680 | 5.017 | 9,341 |
| 2022-06-22 | 5.780 | 5.860 | 5.680 | 5.680 | 5.017 | 4,913 |
| 2022-06-21 | 5.840 | 5.840 | 5.680 | 5.760 | 5.087 | 6,357 |
| 2022-06-20 | 5.860 | 5.920 | 5.760 | 5.840 | 5.158 | 3,945 |
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.