Piraeus Port Authority S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 25.000 | 25.000 | 24.500 | 24.500 | 21.433 | 6,089 |
| 2024-05-20 | 25.200 | 25.200 | 24.400 | 25.100 | 21.958 | 8,981 |
| 2024-05-17 | 25.200 | 25.250 | 24.800 | 25.200 | 22.046 | 8,205 |
| 2024-05-16 | 25.250 | 25.250 | 25.000 | 25.200 | 22.046 | 2,645 |
| 2024-05-15 | 25.350 | 25.400 | 25.050 | 25.400 | 22.221 | 2,530 |
| 2024-05-14 | 25.450 | 25.450 | 25.150 | 25.400 | 22.221 | 3,323 |
| 2024-05-13 | 25.250 | 25.300 | 25.050 | 25.250 | 22.089 | 6,028 |
| 2024-05-10 | 24.500 | 25.150 | 24.500 | 25.100 | 21.958 | 6,537 |
| 2024-05-09 | 24.750 | 24.800 | 24.600 | 24.800 | 21.696 | 3,817 |
| 2024-05-08 | 24.700 | 24.800 | 24.350 | 24.750 | 21.652 | 6,776 |
| 2024-05-02 | 24.950 | 24.950 | 24.300 | 24.750 | 21.652 | 4,380 |
| 2024-04-30 | 24.900 | 25.000 | 24.650 | 24.800 | 21.696 | 5,150 |
| 2024-04-29 | 24.300 | 24.950 | 24.300 | 24.950 | 21.827 | 2,176 |
| 2024-04-26 | 24.750 | 24.750 | 24.400 | 24.750 | 21.652 | 2,095 |
| 2024-04-25 | 24.750 | 24.850 | 24.250 | 24.250 | 21.214 | 2,663 |
| 2024-04-24 | 24.750 | 25.000 | 24.400 | 24.900 | 21.783 | 4,839 |
| 2024-04-23 | 24.700 | 24.900 | 24.250 | 24.750 | 21.652 | 9,090 |
| 2024-04-22 | 24.500 | 24.800 | 24.500 | 24.700 | 21.608 | 9,066 |
| 2024-04-19 | 23.750 | 24.550 | 23.600 | 24.500 | 21.433 | 12,493 |
| 2024-04-18 | 24.000 | 24.000 | 23.750 | 23.950 | 20.952 | 3,069 |
| 2024-04-17 | 24.000 | 24.400 | 23.600 | 24.000 | 20.996 | 9,063 |
| 2024-04-16 | 24.250 | 24.350 | 23.600 | 23.800 | 20.821 | 30,565 |
| 2024-04-15 | 24.750 | 25.000 | 24.300 | 24.600 | 21.521 | 18,167 |
| 2024-04-12 | 25.850 | 25.850 | 25.000 | 25.400 | 22.221 | 12,008 |
| 2024-04-11 | 26.350 | 26.350 | 25.850 | 25.850 | 22.614 | 4,137 |
| 2024-04-10 | 26.550 | 26.550 | 26.050 | 26.350 | 23.052 | 7,294 |
| 2024-04-09 | 26.100 | 26.700 | 26.050 | 26.350 | 23.052 | 7,586 |
| 2024-04-08 | 26.300 | 26.500 | 25.550 | 26.300 | 23.008 | 9,239 |
| 2024-04-05 | 26.700 | 26.700 | 26.250 | 26.300 | 23.008 | 5,219 |
| 2024-04-04 | 26.700 | 27.050 | 26.650 | 26.800 | 23.445 | 7,303 |
| 2024-04-03 | 26.750 | 26.950 | 26.250 | 26.650 | 23.314 | 39,680 |
| 2024-04-02 | 28.200 | 28.200 | 26.700 | 26.750 | 23.402 | 19,088 |
| 2024-03-28 | 28.100 | 28.800 | 27.850 | 28.800 | 25.195 | 12,231 |
| 2024-03-27 | 27.250 | 28.000 | 27.250 | 28.000 | 24.495 | 11,038 |
| 2024-03-26 | 27.750 | 27.750 | 27.150 | 27.350 | 23.926 | 3,474 |
| 2024-03-22 | 27.900 | 28.050 | 27.550 | 27.800 | 24.320 | 6,786 |
| 2024-03-21 | 27.600 | 28.200 | 27.550 | 28.200 | 24.670 | 17,459 |
| 2024-03-20 | 27.450 | 27.800 | 26.850 | 27.600 | 24.145 | 11,092 |
| 2024-03-19 | 27.000 | 28.250 | 26.800 | 27.700 | 24.233 | 29,564 |
| 2024-03-15 | 25.750 | 28.400 | 25.600 | 28.050 | 24.539 | 83,436 |
| 2024-03-14 | 25.550 | 26.000 | 25.150 | 25.750 | 22.527 | 16,948 |
| 2024-03-13 | 25.450 | 25.900 | 25.450 | 25.750 | 22.527 | 9,256 |
| 2024-03-12 | 25.700 | 25.850 | 25.550 | 25.850 | 22.614 | 9,118 |
| 2024-03-11 | 25.600 | 25.700 | 25.400 | 25.700 | 22.483 | 3,046 |
| 2024-03-08 | 25.450 | 25.850 | 25.400 | 25.750 | 22.527 | 8,516 |
| 2024-03-07 | 25.800 | 25.800 | 25.200 | 25.400 | 22.221 | 6,163 |
| 2024-03-06 | 25.800 | 26.000 | 25.500 | 25.900 | 22.658 | 6,220 |
| 2024-03-05 | 25.700 | 26.000 | 25.500 | 25.950 | 22.702 | 2,815 |
| 2024-03-04 | 25.800 | 26.050 | 25.500 | 25.700 | 22.483 | 4,110 |
| 2024-03-01 | 25.850 | 26.150 | 25.750 | 25.800 | 22.570 | 2,612 |
| 2024-02-29 | 26.600 | 27.000 | 25.850 | 25.850 | 22.614 | 6,476 |
| 2024-02-28 | 26.700 | 26.700 | 26.150 | 26.700 | 23.358 | 4,114 |
| 2024-02-27 | 25.750 | 27.000 | 25.450 | 26.750 | 23.402 | 26,559 |
| 2024-02-26 | 25.300 | 25.700 | 25.050 | 25.650 | 22.439 | 14,834 |
| 2024-02-23 | 25.000 | 25.400 | 24.850 | 25.300 | 22.133 | 2,344 |
| 2024-02-22 | 25.000 | 25.200 | 24.750 | 25.000 | 21.871 | 14,287 |
| 2024-02-21 | 24.500 | 24.750 | 24.450 | 24.750 | 21.652 | 18,721 |
| 2024-02-20 | 24.900 | 24.900 | 24.150 | 24.500 | 21.433 | 24,402 |
| 2024-02-19 | 25.700 | 25.800 | 24.850 | 24.900 | 21.783 | 9,502 |
| 2024-02-16 | 25.650 | 25.700 | 25.550 | 25.700 | 22.483 | 3,987 |
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.