Petros Petropoulos AEBE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.020 | 8.020 | 7.920 | 7.960 | 7.960 | 4,070 |
| 2024-11-07 | 8.020 | 8.020 | 7.940 | 7.980 | 7.980 | 4,415 |
| 2024-11-06 | 7.980 | 8.040 | 7.920 | 8.000 | 8.000 | 4,310 |
| 2024-11-05 | 8.000 | 8.020 | 7.880 | 7.900 | 7.900 | 5,200 |
| 2024-11-04 | 7.980 | 8.040 | 7.940 | 7.960 | 7.960 | 11,330 |
| 2024-11-01 | 7.960 | 8.060 | 7.960 | 8.000 | 8.000 | 3,200 |
| 2024-10-31 | 7.900 | 7.960 | 7.840 | 7.900 | 7.900 | 5,408 |
| 2024-10-30 | 8.020 | 8.040 | 7.840 | 7.880 | 7.880 | 4,320 |
| 2024-10-29 | 8.000 | 8.020 | 7.900 | 8.020 | 8.020 | 3,840 |
| 2024-10-25 | 8.060 | 8.060 | 7.900 | 7.940 | 7.940 | 4,350 |
| 2024-10-24 | 8.040 | 8.120 | 7.980 | 8.060 | 8.060 | 7,109 |
| 2024-10-23 | 8.160 | 8.200 | 8.000 | 8.140 | 8.140 | 3,190 |
| 2024-10-22 | 8.240 | 8.240 | 8.040 | 8.120 | 8.120 | 4,580 |
| 2024-10-21 | 8.200 | 8.300 | 8.100 | 8.200 | 8.200 | 5,820 |
| 2024-10-18 | 8.120 | 8.180 | 8.120 | 8.160 | 8.160 | 4,170 |
| 2024-10-17 | 8.180 | 8.180 | 8.100 | 8.100 | 8.100 | 4,288 |
| 2024-10-16 | 8.200 | 8.240 | 8.140 | 8.200 | 8.200 | 4,603 |
| 2024-10-15 | 8.040 | 8.220 | 8.000 | 8.220 | 8.220 | 7,227 |
| 2024-10-14 | 8.100 | 8.100 | 8.020 | 8.040 | 8.040 | 3,657 |
| 2024-10-11 | 8.100 | 8.140 | 8.080 | 8.100 | 8.100 | 4,331 |
| 2024-10-10 | 8.100 | 8.120 | 8.020 | 8.080 | 8.080 | 3,666 |
| 2024-10-09 | 7.900 | 8.160 | 7.900 | 8.080 | 8.080 | 16,226 |
| 2024-10-08 | 8.120 | 8.140 | 7.820 | 7.940 | 7.940 | 9,170 |
| 2024-10-07 | 7.920 | 8.060 | 7.880 | 8.060 | 8.060 | 10,365 |
| 2024-10-04 | 7.980 | 7.980 | 7.880 | 7.920 | 7.920 | 5,550 |
| 2024-10-03 | 8.000 | 8.000 | 7.860 | 7.980 | 7.980 | 6,361 |
| 2024-10-02 | 8.080 | 8.080 | 7.900 | 8.000 | 8.000 | 7,620 |
| 2024-10-01 | 8.280 | 8.280 | 8.080 | 8.100 | 8.100 | 3,270 |
| 2024-09-30 | 8.340 | 8.340 | 8.220 | 8.220 | 8.220 | 5,450 |
| 2024-09-27 | 8.020 | 8.280 | 8.020 | 8.280 | 8.280 | 6,441 |
| 2024-09-26 | 8.000 | 8.060 | 7.960 | 8.000 | 8.000 | 7,100 |
| 2024-09-25 | 8.000 | 8.000 | 7.940 | 8.000 | 8.000 | 5,251 |
| 2024-09-24 | 7.980 | 8.040 | 7.960 | 8.020 | 8.020 | 5,610 |
| 2024-09-23 | 7.980 | 7.980 | 7.920 | 7.980 | 7.980 | 4,020 |
| 2024-09-20 | 8.000 | 8.000 | 7.880 | 7.940 | 7.940 | 3,600 |
| 2024-09-19 | 8.000 | 8.000 | 7.960 | 7.960 | 7.960 | 4,100 |
| 2024-09-18 | 8.000 | 8.000 | 7.920 | 7.960 | 7.960 | 4,866 |
| 2024-09-17 | 8.020 | 8.020 | 7.940 | 8.000 | 8.000 | 4,940 |
| 2024-09-16 | 8.000 | 8.000 | 7.960 | 8.000 | 8.000 | 5,605 |
| 2024-09-13 | 8.000 | 8.000 | 7.940 | 8.000 | 8.000 | 5,288 |
| 2024-09-12 | 8.000 | 8.000 | 7.820 | 8.000 | 8.000 | 5,827 |
| 2024-09-11 | 8.140 | 8.140 | 7.960 | 7.980 | 7.980 | 3,440 |
| 2024-09-10 | 8.140 | 8.140 | 8.020 | 8.100 | 8.100 | 4,072 |
| 2024-09-09 | 8.160 | 8.160 | 8.000 | 8.100 | 8.100 | 6,127 |
| 2024-09-06 | 8.140 | 8.160 | 8.060 | 8.140 | 8.140 | 4,319 |
| 2024-09-05 | 8.140 | 8.140 | 8.060 | 8.120 | 8.120 | 2,882 |
| 2024-09-04 | 8.180 | 8.180 | 8.100 | 8.140 | 8.140 | 5,433 |
| 2024-09-03 | 8.140 | 8.180 | 8.120 | 8.180 | 8.180 | 3,055 |
| 2024-09-02 | 8.080 | 8.140 | 8.080 | 8.100 | 8.100 | 5,234 |
| 2024-08-30 | 8.140 | 8.160 | 8.080 | 8.140 | 8.140 | 2,221 |
| 2024-08-29 | 8.160 | 8.160 | 8.100 | 8.140 | 8.140 | 4,363 |
| 2024-08-28 | 8.180 | 8.180 | 8.140 | 8.160 | 8.160 | 3,536 |
| 2024-08-27 | 8.140 | 8.180 | 8.140 | 8.160 | 8.160 | 6,237 |
| 2024-08-26 | 8.140 | 8.180 | 8.120 | 8.140 | 8.140 | 5,422 |
| 2024-08-23 | 8.080 | 8.100 | 8.060 | 8.100 | 8.100 | 3,700 |
| 2024-08-22 | 8.120 | 8.120 | 8.020 | 8.020 | 8.020 | 3,808 |
| 2024-08-21 | 8.140 | 8.140 | 8.060 | 8.060 | 8.060 | 4,685 |
| 2024-08-20 | 8.120 | 8.120 | 8.080 | 8.080 | 8.080 | 1,970 |
| 2024-08-19 | 8.160 | 8.160 | 8.100 | 8.120 | 8.120 | 3,321 |
| 2024-08-16 | 8.080 | 8.160 | 8.060 | 8.140 | 8.140 | 5,754 |
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.