Petros Petropoulos AEBE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.580 | 7.700 | 7.580 | 7.700 | 7.700 | 1,534 |
| 2026-07-23 | 7.600 | 7.600 | 7.540 | 7.580 | 7.580 | 3,727 |
| 2026-07-22 | 7.720 | 7.720 | 7.580 | 7.640 | 7.640 | 2,848 |
| 2026-07-21 | 7.700 | 7.760 | 7.620 | 7.660 | 7.660 | 1,340 |
| 2026-07-20 | 7.700 | 7.740 | 7.640 | 7.700 | 7.700 | 2,090 |
| 2026-07-17 | 7.900 | 8.080 | 7.900 | 7.980 | 7.602 | 1,702 |
| 2026-07-16 | 7.940 | 8.020 | 7.840 | 8.000 | 7.621 | 2,493 |
| 2026-07-15 | 7.940 | 8.000 | 7.900 | 7.980 | 7.630 | 1,490 |
| 2026-07-14 | 7.920 | 8.000 | 7.920 | 7.940 | 7.592 | 1,040 |
| 2026-07-13 | 7.960 | 7.980 | 7.960 | 7.980 | 7.630 | 319 |
| 2026-07-10 | 7.980 | 8.100 | 7.980 | 8.000 | 8.000 | 1,327 |
| 2026-07-09 | 8.040 | 8.040 | 7.980 | 7.980 | 7.980 | 2,410 |
| 2026-07-08 | 7.960 | 7.980 | 7.940 | 7.940 | 7.940 | 293 |
| 2026-07-07 | 8.100 | 8.100 | 7.960 | 7.980 | 7.980 | 1,416 |
| 2026-07-06 | 8.040 | 8.100 | 8.000 | 8.060 | 8.060 | 1,133 |
| 2026-07-03 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 551 |
| 2026-07-02 | 8.080 | 8.240 | 8.000 | 8.040 | 8.040 | 3,256 |
| 2026-07-01 | 8.040 | 8.140 | 7.960 | 8.140 | 8.140 | 3,777 |
| 2026-06-30 | 7.920 | 8.000 | 7.920 | 8.000 | 8.000 | 921 |
| 2026-06-29 | 8.000 | 8.080 | 7.860 | 7.920 | 7.920 | 3,775 |
| 2026-06-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 400 |
| 2026-06-25 | 7.900 | 8.200 | 7.900 | 8.060 | 8.060 | 6,105 |
| 2026-06-24 | 7.960 | 8.000 | 7.960 | 7.980 | 7.980 | 395 |
| 2026-06-23 | 8.000 | 8.000 | 7.960 | 7.960 | 7.960 | 1,223 |
| 2026-06-22 | 8.000 | 8.040 | 8.000 | 8.000 | 8.000 | 853 |
| 2026-06-19 | 7.960 | 7.980 | 7.840 | 7.980 | 7.980 | 2,483 |
| 2026-06-18 | 7.940 | 8.000 | 7.940 | 7.980 | 7.980 | 7,733 |
| 2026-06-17 | 7.960 | 8.000 | 7.920 | 7.960 | 7.960 | 3,323 |
| 2026-06-16 | 7.960 | 8.040 | 7.800 | 8.000 | 8.000 | 8,627 |
| 2026-06-15 | 7.860 | 7.940 | 7.840 | 7.880 | 7.880 | 6,442 |
| 2026-06-12 | 7.900 | 7.900 | 7.840 | 7.860 | 7.860 | 4,494 |
| 2026-06-11 | 7.940 | 7.940 | 7.820 | 7.880 | 7.880 | 5,607 |
| 2026-06-10 | 7.940 | 7.940 | 7.900 | 7.920 | 7.920 | 6,146 |
| 2026-06-09 | 7.960 | 7.960 | 7.900 | 7.940 | 7.940 | 4,016 |
| 2026-06-08 | 7.840 | 7.960 | 7.840 | 7.920 | 7.920 | 2,228 |
| 2026-06-05 | 7.960 | 7.980 | 7.860 | 7.880 | 7.880 | 2,830 |
| 2026-06-04 | 7.960 | 7.960 | 7.820 | 7.900 | 7.900 | 10,862 |
| 2026-06-03 | 8.100 | 8.180 | 7.900 | 7.940 | 7.940 | 13,925 |
| 2026-06-02 | 8.060 | 8.080 | 8.000 | 8.020 | 8.020 | 4,210 |
| 2026-05-29 | 8.140 | 8.160 | 7.940 | 7.940 | 7.940 | 5,321 |
| 2026-05-28 | 7.980 | 8.140 | 7.980 | 8.140 | 8.140 | 18,943 |
| 2026-05-27 | 8.040 | 8.040 | 7.900 | 7.980 | 7.980 | 4,647 |
| 2026-05-26 | 8.040 | 8.060 | 8.000 | 8.040 | 8.040 | 2,330 |
| 2026-05-25 | 8.060 | 8.080 | 8.020 | 8.080 | 8.080 | 3,160 |
| 2026-05-22 | 8.080 | 8.080 | 8.000 | 8.080 | 8.080 | 4,890 |
| 2026-05-21 | 8.160 | 8.180 | 8.020 | 8.020 | 8.020 | 25,585 |
| 2026-05-20 | 8.100 | 8.100 | 8.020 | 8.080 | 8.080 | 3,109 |
| 2026-05-19 | 8.160 | 8.160 | 8.060 | 8.080 | 8.080 | 3,036 |
| 2026-05-18 | 8.140 | 8.160 | 8.100 | 8.120 | 8.120 | 22,094 |
| 2026-05-15 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 932 |
| 2026-05-14 | 8.240 | 8.240 | 8.160 | 8.160 | 8.160 | 3,090 |
| 2026-05-13 | 8.160 | 8.240 | 8.160 | 8.200 | 8.200 | 3,015 |
| 2026-05-12 | 8.240 | 8.240 | 8.100 | 8.180 | 8.180 | 4,480 |
| 2026-05-11 | 8.240 | 8.260 | 8.200 | 8.260 | 8.260 | 3,665 |
| 2026-05-08 | 8.220 | 8.300 | 8.200 | 8.200 | 8.200 | 8,602 |
| 2026-05-07 | 8.180 | 8.260 | 8.040 | 8.220 | 8.220 | 3,823 |
| 2026-05-06 | 8.300 | 8.300 | 8.180 | 8.180 | 8.180 | 2,703 |
| 2026-05-05 | 8.240 | 8.380 | 8.120 | 8.260 | 8.260 | 5,954 |
| 2026-05-04 | 8.320 | 8.320 | 8.240 | 8.240 | 8.240 | 2,104 |
| 2026-04-30 | 8.300 | 8.320 | 8.260 | 8.300 | 8.300 | 3,818 |
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.