Petros Petropoulos AEBE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 7.660 | 7.660 | 7.520 | 7.540 | 6.300 | 7,188 |
| 2021-12-16 | 7.660 | 7.700 | 7.540 | 7.680 | 6.417 | 5,985 |
| 2021-12-15 | 7.640 | 7.720 | 7.580 | 7.660 | 6.400 | 4,820 |
| 2021-12-14 | 7.760 | 7.800 | 7.520 | 7.660 | 6.400 | 10,148 |
| 2021-12-13 | 7.920 | 7.960 | 7.720 | 7.720 | 6.450 | 6,447 |
| 2021-12-10 | 7.980 | 8.000 | 7.900 | 7.920 | 6.617 | 5,609 |
| 2021-12-09 | 7.860 | 8.060 | 7.860 | 7.960 | 6.651 | 14,509 |
| 2021-12-08 | 7.640 | 7.940 | 7.640 | 7.880 | 6.584 | 14,287 |
| 2021-12-07 | 7.320 | 7.700 | 7.320 | 7.620 | 6.367 | 13,391 |
| 2021-12-06 | 7.360 | 7.440 | 7.320 | 7.320 | 6.116 | 5,085 |
| 2021-12-03 | 7.340 | 7.500 | 7.320 | 7.360 | 6.149 | 8,226 |
| 2021-12-02 | 7.320 | 7.460 | 7.240 | 7.340 | 6.133 | 19,828 |
| 2021-12-01 | 7.300 | 7.540 | 7.300 | 7.380 | 6.166 | 10,414 |
| 2021-11-30 | 7.220 | 7.360 | 7.220 | 7.300 | 6.099 | 12,405 |
| 2021-11-29 | 7.440 | 7.560 | 7.300 | 7.400 | 6.183 | 8,886 |
| 2021-11-26 | 7.500 | 7.500 | 7.220 | 7.220 | 6.032 | 19,094 |
| 2021-11-25 | 7.640 | 7.720 | 7.500 | 7.700 | 6.433 | 13,811 |
| 2021-11-24 | 7.700 | 7.760 | 7.540 | 7.620 | 6.367 | 17,589 |
| 2021-11-23 | 7.800 | 7.820 | 7.600 | 7.700 | 6.433 | 14,807 |
| 2021-11-22 | 7.880 | 8.060 | 7.800 | 7.820 | 6.534 | 7,299 |
| 2021-11-19 | 8.080 | 8.100 | 7.980 | 7.980 | 6.667 | 6,765 |
| 2021-11-18 | 8.200 | 8.200 | 8.040 | 8.120 | 6.784 | 6,953 |
| 2021-11-17 | 8.060 | 8.200 | 8.040 | 8.140 | 6.801 | 8,351 |
| 2021-11-16 | 8.120 | 8.280 | 8.080 | 8.180 | 6.834 | 6,502 |
| 2021-11-15 | 8.160 | 8.200 | 8.020 | 8.160 | 6.818 | 8,076 |
| 2021-11-12 | 8.200 | 8.240 | 8.080 | 8.160 | 6.818 | 7,096 |
| 2021-11-11 | 8.240 | 8.240 | 8.120 | 8.200 | 6.851 | 6,692 |
| 2021-11-10 | 8.260 | 8.320 | 8.120 | 8.240 | 6.885 | 7,127 |
| 2021-11-09 | 8.300 | 8.400 | 8.280 | 8.280 | 6.918 | 4,126 |
| 2021-11-08 | 8.400 | 8.500 | 8.260 | 8.340 | 6.968 | 6,688 |
| 2021-11-05 | 8.300 | 8.400 | 8.260 | 8.400 | 7.018 | 6,504 |
| 2021-11-04 | 8.160 | 8.580 | 8.160 | 8.300 | 6.935 | 44,257 |
| 2021-11-03 | 8.000 | 8.060 | 7.940 | 8.000 | 6.684 | 8,412 |
| 2021-11-02 | 8.080 | 8.160 | 8.000 | 8.000 | 6.684 | 12,588 |
| 2021-11-01 | 8.200 | 8.200 | 7.980 | 8.060 | 6.734 | 12,455 |
| 2021-10-29 | 7.820 | 8.100 | 7.820 | 8.000 | 6.684 | 16,513 |
| 2021-10-27 | 7.560 | 7.720 | 7.560 | 7.720 | 6.450 | 8,141 |
| 2021-10-26 | 7.660 | 7.740 | 7.540 | 7.540 | 6.300 | 11,772 |
| 2021-10-25 | 7.660 | 7.680 | 7.660 | 7.660 | 6.400 | 3,302 |
| 2021-10-22 | 7.600 | 7.660 | 7.500 | 7.620 | 6.367 | 5,235 |
| 2021-10-21 | 7.560 | 7.700 | 7.560 | 7.600 | 6.350 | 6,915 |
| 2021-10-20 | 7.540 | 7.740 | 7.540 | 7.560 | 6.316 | 19,677 |
| 2021-10-19 | 7.620 | 7.660 | 7.500 | 7.600 | 6.350 | 6,510 |
| 2021-10-18 | 7.500 | 7.620 | 7.500 | 7.620 | 6.367 | 4,209 |
| 2021-10-15 | 7.420 | 7.600 | 7.400 | 7.440 | 6.216 | 15,801 |
| 2021-10-14 | 7.380 | 7.420 | 7.220 | 7.420 | 6.199 | 11,403 |
← NewerPage 21 of 21 · 1,246 trading days
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.