Petros Petropoulos AEBE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	7.980	8.000	7.840	8.000	6.684	17,697
2022-03-15	7.700	7.880	7.600	7.880	6.584	7,315
2022-03-14	7.700	7.900	7.680	7.800	6.517	7,779
2022-03-11	7.180	7.740	7.160	7.600	6.350	15,986
2022-03-10	7.160	7.260	7.020	7.100	5.932	9,196
2022-03-09	7.300	7.300	7.100	7.160	5.982	12,054
2022-03-08	7.180	7.300	6.960	7.020	5.865	12,202
2022-03-04	7.460	7.460	7.160	7.300	6.099	11,056
2022-03-03	7.500	7.520	7.420	7.460	6.233	5,298
2022-03-02	7.340	7.420	7.220	7.420	6.199	8,088
2022-03-01	7.440	7.500	7.220	7.400	6.183	9,173
2022-02-28	7.520	7.520	7.200	7.380	6.166	15,750
2022-02-25	7.400	7.600	7.400	7.600	6.350	9,255
2022-02-24	7.400	7.540	7.220	7.260	6.066	19,280
2022-02-23	7.800	7.940	7.800	7.800	6.517	10,165
2022-02-22	7.840	8.000	7.700	7.800	6.517	9,635
2022-02-21	8.040	8.100	7.980	8.000	6.684	3,776
2022-02-18	8.220	8.260	7.960	8.000	6.684	12,121
2022-02-17	8.080	8.240	8.080	8.180	6.834	17,787
2022-02-16	7.720	8.100	7.720	8.080	6.751	29,072
2022-02-15	7.380	7.700	7.380	7.700	6.433	25,252
2022-02-14	7.440	7.440	7.100	7.360	6.149	12,638
2022-02-11	7.340	7.500	7.320	7.460	6.233	9,211
2022-02-10	7.260	7.340	7.220	7.340	6.133	6,088
2022-02-09	7.280	7.340	7.180	7.260	6.066	6,049
2022-02-08	7.320	7.320	7.140	7.280	6.082	3,298
2022-02-07	7.460	7.480	7.300	7.300	6.099	4,201
2022-02-04	7.380	7.420	7.320	7.400	6.183	6,224
2022-02-03	7.300	7.380	7.300	7.360	6.149	5,558
2022-02-02	7.320	7.340	7.260	7.340	6.133	6,215
2022-02-01	7.100	7.280	7.100	7.280	6.082	9,645
2022-01-31	7.360	7.360	7.060	7.100	5.932	16,286
2022-01-28	7.420	7.420	7.100	7.300	6.099	13,933
2022-01-27	7.420	7.440	7.300	7.440	6.216	5,700
2022-01-26	7.320	7.480	7.320	7.420	6.199	5,779
2022-01-25	7.280	7.420	7.200	7.280	6.082	11,640
2022-01-24	7.460	7.540	7.140	7.280	6.082	9,240
2022-01-21	7.540	7.540	7.380	7.480	6.250	6,929
2022-01-20	7.640	7.640	7.480	7.580	6.333	5,295
2022-01-19	7.440	7.600	7.320	7.600	6.350	9,699
2022-01-18	7.520	7.520	7.400	7.500	6.266	7,908
2022-01-17	7.540	7.620	7.420	7.520	6.283	9,187
2022-01-14	7.720	7.720	7.500	7.540	6.300	17,307
2022-01-13	7.800	7.860	7.720	7.720	6.450	9,403
2022-01-12	7.820	7.860	7.680	7.840	6.550	14,273
2022-01-11	7.720	7.820	7.620	7.820	6.534	9,083
2022-01-10	7.700	7.860	7.600	7.780	6.500	9,880
2022-01-07	7.700	7.740	7.680	7.720	6.450	6,704
2022-01-05	7.700	7.740	7.640	7.700	6.433	5,174
2022-01-04	7.660	7.760	7.660	7.720	6.450	5,086
2022-01-03	7.600	7.740	7.600	7.680	6.417	6,482
2021-12-31	7.560	7.600	7.380	7.600	6.350	4,983
2021-12-30	7.600	7.660	7.420	7.580	6.333	4,547
2021-12-29	7.500	7.700	7.460	7.640	6.383	6,523
2021-12-28	7.400	7.500	7.380	7.480	6.250	4,756
2021-12-27	7.400	7.540	7.360	7.420	6.199	6,447
2021-12-23	7.440	7.500	7.300	7.420	6.199	8,546
2021-12-22	7.280	7.420	7.280	7.400	6.183	5,357
2021-12-21	7.340	7.460	7.280	7.340	6.133	9,686
2021-12-20	7.280	7.400	7.260	7.340	6.133	15,671

← NewerPage 20 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.