Piraeus Port Authority S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 25.850 | 26.050 | 25.700 | 26.000 | 23.907 | 7,713 |
| 2024-08-13 | 25.500 | 25.600 | 25.400 | 25.500 | 23.447 | 1,877 |
| 2024-08-12 | 26.000 | 26.000 | 25.350 | 25.500 | 23.447 | 7,106 |
| 2024-08-09 | 25.750 | 26.000 | 25.250 | 25.400 | 23.355 | 10,811 |
| 2024-08-08 | 25.700 | 25.900 | 25.500 | 25.900 | 23.815 | 3,649 |
| 2024-08-07 | 25.550 | 26.000 | 25.300 | 26.000 | 23.907 | 6,079 |
| 2024-08-06 | 24.600 | 25.800 | 24.600 | 25.300 | 23.263 | 7,928 |
| 2024-08-05 | 24.900 | 25.500 | 24.450 | 24.900 | 22.895 | 356,471 |
| 2024-08-02 | 25.900 | 25.900 | 25.300 | 25.800 | 23.723 | 11,207 |
| 2024-08-01 | 25.950 | 26.050 | 25.700 | 25.700 | 23.631 | 4,218 |
| 2024-07-31 | 25.700 | 25.950 | 25.700 | 25.950 | 23.861 | 3,419 |
| 2024-07-30 | 26.000 | 26.000 | 25.600 | 25.600 | 23.539 | 3,321 |
| 2024-07-29 | 27.000 | 27.000 | 25.900 | 25.900 | 23.815 | 3,519 |
| 2024-07-26 | 27.750 | 27.750 | 27.400 | 27.500 | 24.058 | 4,589 |
| 2024-07-25 | 27.500 | 27.700 | 27.250 | 27.500 | 24.058 | 8,153 |
| 2024-07-24 | 27.650 | 27.800 | 27.400 | 27.600 | 24.145 | 12,225 |
| 2024-07-23 | 27.550 | 27.600 | 27.450 | 27.550 | 24.101 | 4,291 |
| 2024-07-22 | 27.200 | 27.600 | 27.200 | 27.550 | 24.101 | 9,239 |
| 2024-07-19 | 27.400 | 27.400 | 27.100 | 27.200 | 23.795 | 4,991 |
| 2024-07-18 | 27.200 | 27.400 | 27.100 | 27.400 | 23.970 | 5,488 |
| 2024-07-17 | 27.050 | 27.250 | 27.050 | 27.200 | 23.795 | 3,842 |
| 2024-07-16 | 27.000 | 27.200 | 26.750 | 27.200 | 23.795 | 3,482 |
| 2024-07-15 | 26.700 | 27.300 | 26.700 | 27.100 | 23.708 | 1,880 |
| 2024-07-12 | 27.150 | 27.200 | 26.700 | 26.700 | 23.358 | 1,808 |
| 2024-07-11 | 26.600 | 27.100 | 26.500 | 27.050 | 23.664 | 7,926 |
| 2024-07-10 | 26.200 | 26.600 | 26.200 | 26.600 | 23.270 | 6,362 |
| 2024-07-09 | 26.000 | 26.200 | 25.950 | 25.950 | 22.702 | 4,295 |
| 2024-07-08 | 25.950 | 26.100 | 25.800 | 25.950 | 22.702 | 4,295 |
| 2024-07-05 | 25.850 | 26.500 | 25.850 | 25.950 | 22.702 | 4,417 |
| 2024-07-04 | 25.350 | 25.750 | 25.350 | 25.750 | 22.527 | 1,795 |
| 2024-07-03 | 25.600 | 25.700 | 25.150 | 25.300 | 22.133 | 2,729 |
| 2024-07-02 | 25.300 | 25.300 | 25.050 | 25.300 | 22.133 | 2,297 |
| 2024-07-01 | 25.150 | 25.300 | 25.150 | 25.300 | 22.133 | 1,430 |
| 2024-06-28 | 24.650 | 25.600 | 24.650 | 25.000 | 21.871 | 16,676 |
| 2024-06-27 | 25.400 | 25.400 | 24.500 | 25.050 | 21.914 | 8,850 |
| 2024-06-26 | 25.550 | 25.550 | 25.250 | 25.400 | 22.221 | 2,543 |
| 2024-06-25 | 26.000 | 26.000 | 25.450 | 25.450 | 22.264 | 8,990 |
| 2024-06-21 | 25.450 | 26.000 | 25.000 | 26.000 | 22.745 | 39,546 |
| 2024-06-20 | 25.700 | 25.700 | 25.000 | 25.050 | 21.914 | 5,200 |
| 2024-06-19 | 25.200 | 25.700 | 25.000 | 25.700 | 22.483 | 1,378 |
| 2024-06-18 | 25.450 | 25.450 | 24.950 | 25.100 | 21.958 | 3,891 |
| 2024-06-17 | 25.050 | 25.050 | 24.550 | 24.850 | 21.739 | 4,010 |
| 2024-06-14 | 25.500 | 25.550 | 24.850 | 25.000 | 21.871 | 13,644 |
| 2024-06-13 | 25.700 | 25.700 | 25.350 | 25.350 | 22.177 | 7,016 |
| 2024-06-12 | 25.700 | 25.750 | 25.450 | 25.600 | 22.395 | 4,414 |
| 2024-06-11 | 25.400 | 25.900 | 25.400 | 25.900 | 22.658 | 3,097 |
| 2024-06-10 | 24.900 | 25.400 | 24.900 | 25.400 | 22.221 | 1,857 |
| 2024-06-07 | 25.950 | 25.950 | 25.200 | 25.300 | 22.133 | 3,454 |
| 2024-06-06 | 25.650 | 25.950 | 25.650 | 25.950 | 22.702 | 4,348 |
| 2024-06-05 | 25.450 | 26.150 | 25.250 | 25.850 | 22.614 | 6,261 |
| 2024-06-04 | 25.800 | 25.900 | 25.100 | 25.350 | 22.177 | 5,002 |
| 2024-06-03 | 25.400 | 25.800 | 25.400 | 25.800 | 22.570 | 1,272 |
| 2024-05-31 | 24.650 | 26.050 | 24.650 | 25.200 | 22.046 | 42,815 |
| 2024-05-30 | 23.500 | 24.600 | 23.500 | 24.250 | 21.214 | 7,284 |
| 2024-05-29 | 24.050 | 24.050 | 23.850 | 24.000 | 20.996 | 4,219 |
| 2024-05-28 | 24.150 | 24.200 | 23.900 | 24.200 | 21.171 | 1,910 |
| 2024-05-27 | 24.150 | 24.800 | 23.800 | 23.900 | 20.908 | 13,256 |
| 2024-05-24 | 24.450 | 24.550 | 24.150 | 24.200 | 21.171 | 1,861 |
| 2024-05-23 | 24.300 | 24.550 | 24.250 | 24.400 | 21.346 | 2,324 |
| 2024-05-22 | 24.500 | 24.600 | 24.350 | 24.450 | 21.389 | 4,486 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 1.8960 EUR |
| 2025-08-04 | 1.9200 EUR |
| 2024-07-29 | 1.3360 EUR |
| 2023-08-07 | 1.0400 EUR |
| 2022-07-25 | 0.6280 EUR |
| 2021-07-26 | 0.4000 EUR |
| 2020-07-27 | 0.5388 EUR |
| 2019-07-22 | 0.4240 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.