Petros Petropoulos AEBE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 8.180 | 8.180 | 7.940 | 8.060 | 8.060 | 14,963 |
| 2025-02-06 | 8.220 | 8.360 | 8.060 | 8.140 | 8.140 | 18,325 |
| 2025-02-05 | 8.100 | 8.380 | 8.100 | 8.200 | 8.200 | 7,780 |
| 2025-02-04 | 8.020 | 8.060 | 7.940 | 8.000 | 8.000 | 12,617 |
| 2025-02-03 | 8.180 | 8.180 | 7.920 | 7.920 | 7.920 | 18,395 |
| 2025-01-31 | 8.180 | 8.200 | 8.080 | 8.180 | 8.180 | 17,851 |
| 2025-01-30 | 8.240 | 8.240 | 8.100 | 8.200 | 8.200 | 3,921 |
| 2025-01-29 | 8.360 | 8.360 | 8.060 | 8.200 | 8.200 | 13,574 |
| 2025-01-28 | 8.360 | 8.360 | 8.220 | 8.300 | 8.300 | 3,330 |
| 2025-01-27 | 8.320 | 8.340 | 8.260 | 8.320 | 8.320 | 2,460 |
| 2025-01-24 | 8.320 | 8.440 | 8.260 | 8.340 | 8.340 | 5,440 |
| 2025-01-23 | 8.420 | 8.440 | 8.280 | 8.280 | 8.280 | 2,793 |
| 2025-01-22 | 8.440 | 8.460 | 8.320 | 8.380 | 8.380 | 3,111 |
| 2025-01-21 | 8.460 | 8.480 | 8.420 | 8.460 | 8.460 | 3,952 |
| 2025-01-20 | 8.320 | 8.440 | 8.280 | 8.420 | 8.420 | 5,417 |
| 2025-01-17 | 8.200 | 8.320 | 8.200 | 8.300 | 8.300 | 6,153 |
| 2025-01-16 | 8.300 | 8.300 | 8.240 | 8.280 | 8.280 | 1,500 |
| 2025-01-15 | 8.280 | 8.340 | 8.240 | 8.300 | 8.300 | 4,530 |
| 2025-01-14 | 8.320 | 8.340 | 8.200 | 8.220 | 8.220 | 13,196 |
| 2025-01-13 | 8.360 | 8.360 | 8.280 | 8.320 | 8.320 | 3,655 |
| 2025-01-10 | 8.360 | 8.360 | 8.280 | 8.340 | 8.340 | 4,216 |
| 2025-01-09 | 8.400 | 8.400 | 8.260 | 8.300 | 8.300 | 3,290 |
| 2025-01-08 | 8.420 | 8.420 | 8.240 | 8.360 | 8.360 | 3,460 |
| 2025-01-07 | 8.240 | 8.400 | 8.240 | 8.340 | 8.340 | 2,620 |
| 2025-01-03 | 8.400 | 8.400 | 8.220 | 8.240 | 8.240 | 3,636 |
| 2025-01-02 | 8.200 | 8.340 | 8.200 | 8.340 | 8.340 | 3,732 |
| 2024-12-31 | 8.320 | 8.360 | 8.100 | 8.180 | 8.180 | 4,206 |
| 2024-12-30 | 8.400 | 8.440 | 8.220 | 8.260 | 8.260 | 3,890 |
| 2024-12-27 | 8.240 | 8.360 | 8.140 | 8.320 | 8.320 | 9,172 |
| 2024-12-23 | 8.300 | 8.440 | 8.260 | 8.280 | 8.280 | 4,000 |
| 2024-12-20 | 8.400 | 8.440 | 8.240 | 8.240 | 8.240 | 2,234 |
| 2024-12-19 | 8.240 | 8.480 | 8.240 | 8.340 | 8.340 | 4,770 |
| 2024-12-18 | 8.320 | 8.340 | 8.240 | 8.240 | 8.240 | 4,194 |
| 2024-12-17 | 8.320 | 8.400 | 8.280 | 8.340 | 8.340 | 4,780 |
| 2024-12-16 | 8.440 | 8.440 | 8.220 | 8.220 | 8.220 | 4,290 |
| 2024-12-13 | 8.560 | 8.560 | 8.400 | 8.460 | 8.460 | 3,750 |
| 2024-12-12 | 8.440 | 8.500 | 8.340 | 8.460 | 8.460 | 3,400 |
| 2024-12-11 | 8.420 | 8.580 | 8.400 | 8.460 | 8.460 | 5,106 |
| 2024-12-10 | 8.100 | 8.380 | 8.100 | 8.340 | 8.340 | 5,298 |
| 2024-12-09 | 8.000 | 8.080 | 8.000 | 8.020 | 8.020 | 4,520 |
| 2024-12-06 | 8.020 | 8.020 | 7.920 | 7.920 | 7.920 | 3,190 |
| 2024-12-05 | 7.880 | 8.080 | 7.800 | 8.020 | 8.020 | 6,360 |
| 2024-12-04 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 2,630 |
| 2024-12-03 | 8.000 | 8.020 | 7.940 | 7.960 | 7.960 | 2,700 |
| 2024-12-02 | 7.920 | 7.980 | 7.900 | 7.980 | 7.980 | 5,450 |
| 2024-11-29 | 7.960 | 7.960 | 7.860 | 7.900 | 7.900 | 3,502 |
| 2024-11-28 | 7.940 | 8.000 | 7.940 | 7.960 | 7.960 | 3,760 |
| 2024-11-27 | 7.900 | 8.020 | 7.860 | 7.900 | 7.900 | 4,825 |
| 2024-11-26 | 7.940 | 7.940 | 7.820 | 7.880 | 7.880 | 3,650 |
| 2024-11-25 | 7.960 | 8.020 | 7.860 | 7.900 | 7.900 | 3,610 |
| 2024-11-22 | 7.840 | 7.880 | 7.740 | 7.860 | 7.860 | 3,450 |
| 2024-11-21 | 7.800 | 7.880 | 7.740 | 7.780 | 7.780 | 3,450 |
| 2024-11-20 | 7.760 | 7.840 | 7.760 | 7.800 | 7.800 | 2,974 |
| 2024-11-19 | 8.020 | 8.020 | 7.600 | 7.720 | 7.720 | 5,247 |
| 2024-11-18 | 8.020 | 8.020 | 7.920 | 7.920 | 7.920 | 3,242 |
| 2024-11-15 | 8.000 | 8.020 | 7.920 | 8.000 | 8.000 | 4,780 |
| 2024-11-14 | 8.020 | 8.040 | 8.000 | 8.000 | 8.000 | 3,407 |
| 2024-11-13 | 8.040 | 8.040 | 7.960 | 8.000 | 8.000 | 3,670 |
| 2024-11-12 | 8.080 | 8.080 | 7.980 | 8.000 | 8.000 | 3,308 |
| 2024-11-11 | 8.000 | 8.060 | 7.980 | 8.020 | 8.020 | 4,310 |
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.