Petros Petropoulos AEBE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	5.920	5.920	5.740	5.840	5.158	15,092
2022-06-16	6.160	6.200	5.960	6.000	5.013	25,738
2022-06-15	6.160	6.240	6.120	6.180	5.163	13,473
2022-06-14	6.120	6.240	6.000	6.020	5.030	18,971
2022-06-10	6.420	6.420	6.200	6.400	5.347	8,306
2022-06-09	6.620	6.620	6.260	6.360	5.314	12,043
2022-06-08	6.380	6.560	6.380	6.560	5.481	6,465
2022-06-07	6.460	6.480	6.340	6.380	5.331	5,867
2022-06-06	6.600	6.600	6.400	6.400	5.347	9,731
2022-06-03	6.520	6.600	6.400	6.420	5.364	8,907
2022-06-02	6.620	6.620	6.440	6.480	5.414	8,450
2022-06-01	6.580	6.640	6.540	6.540	5.464	5,493
2022-05-31	6.360	6.700	6.360	6.700	5.598	7,007
2022-05-30	6.480	6.560	6.480	6.500	5.431	4,035
2022-05-27	6.560	6.560	6.400	6.500	5.431	6,525
2022-05-26	6.420	6.460	6.360	6.380	5.331	11,534
2022-05-25	6.400	6.400	6.340	6.400	5.347	3,262
2022-05-24	6.360	6.460	6.300	6.400	5.347	10,707
2022-05-23	6.480	6.580	6.460	6.580	5.498	3,721
2022-05-20	6.260	6.380	6.240	6.300	5.264	5,256
2022-05-19	6.260	6.340	6.240	6.300	5.264	7,379
2022-05-18	6.300	6.480	6.180	6.480	5.414	14,734
2022-05-17	6.380	6.420	6.180	6.300	5.264	9,846
2022-05-16	6.280	6.360	6.020	6.300	5.264	15,310
2022-05-13	6.260	6.400	6.140	6.280	5.247	13,264
2022-05-12	6.740	6.740	6.260	6.260	5.230	27,731
2022-05-11	6.940	6.940	6.620	6.740	5.631	35,884
2022-05-10	7.060	7.160	6.900	6.980	5.832	13,112
2022-05-09	7.300	7.380	7.020	7.060	5.899	13,090
2022-05-06	7.400	7.540	7.280	7.320	6.116	12,172
2022-05-05	7.700	7.880	7.440	7.560	6.316	16,725
2022-05-04	7.760	7.800	7.680	7.720	6.450	4,956
2022-05-03	8.000	8.000	7.500	7.780	6.500	21,093
2022-04-29	7.920	8.000	7.920	7.980	6.667	4,750
2022-04-28	7.820	7.920	7.820	7.920	6.617	4,764
2022-04-27	7.860	7.900	7.780	7.840	6.550	8,155
2022-04-26	8.000	8.000	7.860	7.860	6.567	12,965
2022-04-21	8.060	8.180	7.900	7.900	6.600	10,527
2022-04-20	8.000	8.120	7.940	8.020	6.701	9,812
2022-04-19	7.980	7.980	7.860	7.960	6.651	6,492
2022-04-14	8.020	8.020	7.880	7.980	6.667	7,506
2022-04-13	7.980	8.020	7.860	7.960	6.651	8,304
2022-04-12	7.980	8.060	7.980	8.020	6.701	8,738
2022-04-11	8.080	8.100	7.980	8.020	6.701	7,650
2022-04-08	8.080	8.100	8.000	8.020	6.701	8,513
2022-04-07	7.960	8.080	7.880	7.980	6.667	6,905
2022-04-06	8.020	8.060	7.920	8.020	6.701	12,340
2022-04-05	8.060	8.080	7.900	7.980	6.667	13,878
2022-04-04	8.060	8.120	7.980	8.020	6.701	8,144
2022-04-01	8.040	8.140	7.980	8.120	6.784	7,023
2022-03-31	8.100	8.100	7.900	8.100	6.768	19,790
2022-03-30	7.880	8.100	7.860	8.100	6.768	12,314
2022-03-29	7.800	7.940	7.660	7.880	6.584	18,804
2022-03-28	7.940	8.080	7.740	7.800	6.517	10,694
2022-03-24	7.960	8.080	7.820	7.960	6.651	12,879
2022-03-23	8.500	8.500	7.860	8.000	6.684	41,872
2022-03-22	8.400	8.420	8.260	8.340	6.968	12,965
2022-03-21	8.200	8.340	8.160	8.340	6.968	23,303
2022-03-18	7.980	8.100	7.900	8.100	6.768	18,177
2022-03-17	8.020	8.020	7.700	7.900	6.600	6,715

← NewerPage 19 of 21 · 1,246 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.