Petros Petropoulos AEBE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 8.680 | 8.700 | 8.640 | 8.660 | 8.660 | 3,416 |
| 2025-05-08 | 8.700 | 8.700 | 8.520 | 8.600 | 8.600 | 4,390 |
| 2025-05-07 | 8.600 | 8.660 | 8.580 | 8.660 | 8.660 | 3,094 |
| 2025-05-06 | 8.700 | 8.720 | 8.580 | 8.580 | 8.580 | 3,749 |
| 2025-05-05 | 8.700 | 8.760 | 8.620 | 8.720 | 8.720 | 3,861 |
| 2025-05-02 | 8.740 | 8.820 | 8.620 | 8.660 | 8.660 | 5,236 |
| 2025-04-30 | 8.600 | 8.760 | 8.560 | 8.660 | 8.660 | 7,935 |
| 2025-04-29 | 8.740 | 8.740 | 8.640 | 8.640 | 8.640 | 3,621 |
| 2025-04-28 | 8.740 | 8.740 | 8.680 | 8.740 | 8.740 | 6,914 |
| 2025-04-25 | 8.640 | 8.760 | 8.640 | 8.700 | 8.700 | 10,470 |
| 2025-04-24 | 8.600 | 8.640 | 8.600 | 8.620 | 8.620 | 4,290 |
| 2025-04-23 | 8.740 | 8.740 | 8.520 | 8.600 | 8.600 | 6,990 |
| 2025-04-22 | 8.400 | 8.700 | 8.380 | 8.560 | 8.560 | 7,836 |
| 2025-04-17 | 8.500 | 8.500 | 8.420 | 8.480 | 8.480 | 2,555 |
| 2025-04-16 | 8.400 | 8.660 | 8.360 | 8.480 | 8.480 | 6,467 |
| 2025-04-15 | 8.420 | 8.500 | 8.340 | 8.420 | 8.420 | 5,021 |
| 2025-04-14 | 8.200 | 8.580 | 8.200 | 8.460 | 8.460 | 7,383 |
| 2025-04-11 | 8.320 | 8.320 | 8.180 | 8.220 | 8.220 | 3,760 |
| 2025-04-10 | 8.100 | 8.580 | 8.020 | 8.280 | 8.280 | 13,977 |
| 2025-04-09 | 7.840 | 7.880 | 7.600 | 7.800 | 7.800 | 12,249 |
| 2025-04-08 | 7.700 | 7.960 | 7.700 | 7.960 | 7.960 | 13,811 |
| 2025-04-07 | 8.040 | 8.040 | 7.500 | 7.600 | 7.600 | 18,333 |
| 2025-04-04 | 8.580 | 8.700 | 8.140 | 8.140 | 8.140 | 18,135 |
| 2025-04-03 | 8.860 | 8.860 | 8.680 | 8.680 | 8.680 | 4,439 |
| 2025-04-02 | 8.820 | 8.900 | 8.800 | 8.880 | 8.880 | 9,036 |
| 2025-04-01 | 8.740 | 8.860 | 8.700 | 8.780 | 8.780 | 9,826 |
| 2025-03-31 | 8.520 | 8.780 | 8.520 | 8.740 | 8.740 | 26,739 |
| 2025-03-28 | 8.320 | 8.320 | 8.200 | 8.280 | 8.280 | 7,793 |
| 2025-03-27 | 8.180 | 8.300 | 8.080 | 8.300 | 8.300 | 9,841 |
| 2025-03-26 | 8.040 | 8.200 | 8.040 | 8.160 | 8.160 | 7,640 |
| 2025-03-24 | 7.960 | 8.020 | 7.920 | 8.000 | 8.000 | 5,764 |
| 2025-03-21 | 8.020 | 8.020 | 7.900 | 7.980 | 7.980 | 4,420 |
| 2025-03-20 | 8.040 | 8.040 | 7.960 | 7.960 | 7.960 | 3,413 |
| 2025-03-19 | 8.020 | 8.060 | 7.960 | 8.000 | 8.000 | 6,009 |
| 2025-03-18 | 8.000 | 8.020 | 7.980 | 8.020 | 8.020 | 3,378 |
| 2025-03-17 | 7.940 | 8.020 | 7.940 | 7.980 | 7.980 | 3,563 |
| 2025-03-14 | 7.960 | 8.000 | 7.900 | 7.920 | 7.920 | 7,215 |
| 2025-03-13 | 7.900 | 7.980 | 7.880 | 7.920 | 7.920 | 4,988 |
| 2025-03-12 | 7.900 | 7.920 | 7.840 | 7.900 | 7.900 | 8,092 |
| 2025-03-11 | 7.920 | 7.920 | 7.800 | 7.860 | 7.860 | 4,052 |
| 2025-03-10 | 7.900 | 7.920 | 7.840 | 7.880 | 7.880 | 4,526 |
| 2025-03-07 | 7.940 | 7.940 | 7.820 | 7.900 | 7.900 | 4,945 |
| 2025-03-06 | 7.840 | 7.960 | 7.820 | 7.920 | 7.920 | 5,443 |
| 2025-03-05 | 7.780 | 7.840 | 7.700 | 7.820 | 7.820 | 4,956 |
| 2025-03-04 | 7.860 | 7.920 | 7.660 | 7.660 | 7.660 | 13,496 |
| 2025-02-28 | 7.960 | 7.960 | 7.900 | 7.940 | 7.940 | 3,680 |
| 2025-02-27 | 7.820 | 7.980 | 7.780 | 7.980 | 7.980 | 5,811 |
| 2025-02-26 | 7.860 | 7.880 | 7.700 | 7.880 | 7.880 | 10,904 |
| 2025-02-25 | 7.900 | 7.920 | 7.780 | 7.780 | 7.780 | 8,175 |
| 2025-02-24 | 7.980 | 8.040 | 7.820 | 7.840 | 7.840 | 20,345 |
| 2025-02-21 | 8.120 | 8.120 | 8.000 | 8.000 | 8.000 | 7,133 |
| 2025-02-20 | 8.080 | 8.120 | 8.040 | 8.080 | 8.080 | 7,650 |
| 2025-02-19 | 8.020 | 8.120 | 7.980 | 8.000 | 8.000 | 7,480 |
| 2025-02-18 | 7.940 | 7.980 | 7.900 | 7.960 | 7.960 | 4,553 |
| 2025-02-17 | 8.000 | 8.040 | 7.860 | 7.960 | 7.960 | 13,806 |
| 2025-02-14 | 7.900 | 8.000 | 7.900 | 7.940 | 7.940 | 4,773 |
| 2025-02-13 | 7.900 | 8.040 | 7.880 | 7.900 | 7.900 | 29,530 |
| 2025-02-12 | 8.040 | 8.060 | 7.900 | 7.900 | 7.900 | 12,591 |
| 2025-02-11 | 8.080 | 8.120 | 7.960 | 7.960 | 7.960 | 5,860 |
| 2025-02-10 | 8.020 | 8.080 | 7.920 | 8.020 | 8.020 | 4,730 |
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.