Petros Petropoulos AEBE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.380 | 8.380 | 8.300 | 8.300 | 8.300 | 2,236 |
| 2026-04-28 | 8.340 | 8.340 | 8.280 | 8.340 | 8.340 | 9,046 |
| 2026-04-27 | 8.180 | 8.360 | 8.120 | 8.300 | 8.300 | 10,744 |
| 2026-04-24 | 8.240 | 8.260 | 8.100 | 8.140 | 8.140 | 21,079 |
| 2026-04-23 | 8.300 | 8.320 | 8.220 | 8.240 | 8.240 | 25,266 |
| 2026-04-22 | 8.400 | 8.400 | 8.280 | 8.320 | 8.320 | 7,503 |
| 2026-04-21 | 8.180 | 8.360 | 8.140 | 8.360 | 8.360 | 9,823 |
| 2026-04-20 | 7.760 | 8.180 | 7.760 | 8.160 | 8.160 | 34,885 |
| 2026-04-17 | 8.040 | 8.060 | 7.800 | 7.860 | 7.860 | 10,002 |
| 2026-04-16 | 7.740 | 7.980 | 7.720 | 7.920 | 7.920 | 8,540 |
| 2026-04-15 | 7.760 | 7.900 | 7.680 | 7.800 | 7.800 | 15,902 |
| 2026-04-14 | 8.200 | 8.200 | 7.700 | 7.740 | 7.740 | 13,896 |
| 2026-04-09 | 7.760 | 7.760 | 7.680 | 7.700 | 7.700 | 3,205 |
| 2026-04-08 | 7.960 | 7.960 | 7.700 | 7.700 | 7.700 | 12,329 |
| 2026-04-07 | 7.800 | 7.880 | 7.580 | 7.700 | 7.700 | 4,848 |
| 2026-04-02 | 7.980 | 7.980 | 7.780 | 7.800 | 7.800 | 5,276 |
| 2026-04-01 | 8.100 | 8.100 | 7.700 | 7.940 | 7.940 | 15,892 |
| 2026-03-31 | 7.940 | 8.000 | 7.920 | 7.980 | 7.980 | 4,060 |
| 2026-03-30 | 8.020 | 8.020 | 7.840 | 7.840 | 7.840 | 2,599 |
| 2026-03-27 | 8.020 | 8.020 | 7.940 | 7.940 | 7.940 | 2,140 |
| 2026-03-26 | 8.080 | 8.080 | 7.860 | 8.020 | 8.020 | 6,980 |
| 2026-03-24 | 8.060 | 8.060 | 7.960 | 8.040 | 8.040 | 3,270 |
| 2026-03-23 | 8.080 | 8.080 | 7.940 | 8.020 | 8.020 | 2,939 |
| 2026-03-20 | 8.160 | 8.160 | 7.980 | 8.080 | 8.080 | 2,320 |
| 2026-03-19 | 8.180 | 8.180 | 8.020 | 8.040 | 8.040 | 3,610 |
| 2026-03-18 | 8.100 | 8.340 | 8.080 | 8.160 | 8.160 | 3,042 |
| 2026-03-17 | 8.100 | 8.160 | 8.100 | 8.140 | 8.140 | 2,660 |
| 2026-03-16 | 8.120 | 8.220 | 8.080 | 8.080 | 8.080 | 1,940 |
| 2026-03-13 | 8.040 | 8.140 | 7.960 | 8.120 | 8.120 | 4,379 |
| 2026-03-12 | 8.140 | 8.160 | 8.100 | 8.140 | 8.140 | 3,246 |
| 2026-03-11 | 8.100 | 8.140 | 8.060 | 8.140 | 8.140 | 3,088 |
| 2026-03-10 | 8.000 | 8.320 | 7.980 | 8.100 | 8.100 | 3,736 |
| 2026-03-09 | 7.960 | 8.020 | 7.900 | 7.980 | 7.980 | 4,055 |
| 2026-03-06 | 8.160 | 8.260 | 8.080 | 8.080 | 8.080 | 4,012 |
| 2026-03-05 | 8.220 | 8.400 | 8.000 | 8.120 | 8.120 | 8,570 |
| 2026-03-04 | 8.000 | 8.200 | 7.980 | 8.200 | 8.200 | 5,349 |
| 2026-03-03 | 8.240 | 8.240 | 7.900 | 7.920 | 7.920 | 9,310 |
| 2026-03-02 | 8.380 | 8.460 | 8.240 | 8.240 | 8.240 | 5,595 |
| 2026-02-27 | 8.640 | 8.660 | 8.540 | 8.560 | 8.560 | 10,013 |
| 2026-02-26 | 8.620 | 8.840 | 8.600 | 8.620 | 8.620 | 5,953 |
| 2026-02-25 | 8.460 | 8.720 | 8.460 | 8.580 | 8.580 | 4,362 |
| 2026-02-24 | 8.380 | 8.460 | 8.380 | 8.420 | 8.420 | 5,590 |
| 2026-02-20 | 8.560 | 8.560 | 8.440 | 8.540 | 8.540 | 2,381 |
| 2026-02-19 | 8.640 | 8.640 | 8.560 | 8.580 | 8.580 | 3,932 |
| 2026-02-18 | 8.580 | 8.600 | 8.460 | 8.600 | 8.600 | 3,656 |
| 2026-02-17 | 8.500 | 8.500 | 8.400 | 8.480 | 8.480 | 4,520 |
| 2026-02-16 | 8.560 | 8.560 | 8.420 | 8.420 | 8.420 | 3,862 |
| 2026-02-13 | 8.540 | 8.540 | 8.420 | 8.480 | 8.480 | 4,488 |
| 2026-02-12 | 8.520 | 8.540 | 8.460 | 8.520 | 8.520 | 6,658 |
| 2026-02-11 | 8.520 | 8.520 | 8.480 | 8.500 | 8.500 | 2,557 |
| 2026-02-10 | 8.540 | 8.540 | 8.440 | 8.460 | 8.460 | 3,348 |
| 2026-02-09 | 8.580 | 8.580 | 8.440 | 8.540 | 8.540 | 5,136 |
| 2026-02-06 | 8.500 | 8.580 | 8.440 | 8.480 | 8.480 | 4,996 |
| 2026-02-05 | 8.580 | 8.620 | 8.500 | 8.500 | 8.500 | 9,583 |
| 2026-02-04 | 8.580 | 8.660 | 8.580 | 8.580 | 8.580 | 8,581 |
| 2026-02-03 | 8.840 | 8.840 | 8.500 | 8.600 | 8.600 | 12,746 |
| 2026-02-02 | 8.780 | 8.780 | 8.700 | 8.760 | 8.760 | 4,431 |
| 2026-01-30 | 8.760 | 8.800 | 8.740 | 8.780 | 8.780 | 5,567 |
| 2026-01-29 | 8.740 | 8.800 | 8.740 | 8.740 | 8.740 | 3,460 |
| 2026-01-28 | 8.840 | 8.840 | 8.740 | 8.780 | 8.780 | 3,606 |
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.