Piraeus Port Authority S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	25.550	25.650	25.450	25.550	22.352	2,006
2024-02-14	25.800	25.800	25.300	25.550	22.352	9,779
2024-02-13	25.250	25.250	24.800	24.900	21.783	3,027
2024-02-12	25.250	25.250	24.850	25.150	22.002	6,000
2024-02-09	25.750	25.750	25.000	25.250	22.089	2,487
2024-02-08	25.400	25.600	25.300	25.400	22.221	2,166
2024-02-07	24.850	25.450	24.850	25.450	22.264	31,782
2024-02-06	25.050	25.050	24.800	25.050	21.914	18,003
2024-02-05	24.850	25.050	24.700	25.050	21.914	14,796
2024-02-02	24.800	24.900	24.600	24.900	21.783	5,193
2024-02-01	25.000	25.000	24.600	24.700	21.608	3,551
2024-01-31	24.700	25.000	24.400	25.000	21.871	9,879
2024-01-30	24.550	24.650	24.500	24.500	21.433	6,055
2024-01-29	24.450	24.600	24.400	24.550	21.477	13,619
2024-01-26	24.350	24.500	23.750	24.500	21.433	17,196
2024-01-25	24.350	24.750	24.350	24.350	21.302	8,266
2024-01-24	24.350	24.600	24.350	24.350	21.302	11,124
2024-01-23	24.500	24.550	24.000	24.500	21.433	13,552
2024-01-22	24.600	24.900	24.300	24.900	21.783	7,184
2024-01-19	24.850	24.900	24.650	24.800	21.696	9,472
2024-01-18	24.550	24.900	24.300	24.750	21.652	7,154
2024-01-17	24.400	24.550	24.200	24.550	21.477	13,449
2024-01-16	24.400	24.500	24.350	24.400	21.346	7,764
2024-01-15	24.750	24.750	23.800	24.400	21.346	15,562
2024-01-12	24.600	24.750	24.150	24.750	21.652	6,775
2024-01-11	24.400	24.950	24.400	24.900	21.783	17,791
2024-01-10	23.450	24.500	23.450	24.500	21.433	10,047
2024-01-09	23.500	23.700	23.450	23.500	20.558	5,226
2024-01-08	23.500	23.600	23.200	23.450	20.515	6,488
2024-01-05	23.400	23.600	23.200	23.600	20.646	4,009
2024-01-04	23.350	23.650	23.200	23.200	20.296	3,774
2024-01-03	23.200	23.500	23.000	23.300	20.383	1,784
2024-01-02	23.250	23.400	23.100	23.200	20.296	2,989
2023-12-29	23.400	23.600	23.100	23.200	20.296	14,260
2023-12-28	23.250	23.450	23.200	23.200	20.296	11,096
2023-12-27	23.200	23.700	23.050	23.200	20.296	10,842
2023-12-22	23.700	23.950	23.450	23.450	20.515	12,040
2023-12-21	23.000	23.700	22.700	23.700	20.733	16,339
2023-12-20	23.000	23.300	22.900	23.000	20.121	15,291
2023-12-19	23.350	23.350	22.850	23.000	20.121	6,049
2023-12-18	23.800	23.850	22.800	23.400	20.471	23,173
2023-12-15	23.000	23.900	22.900	23.900	20.908	36,538
2023-12-14	22.650	23.300	22.650	23.150	20.252	20,491
2023-12-13	22.700	22.800	22.600	22.650	19.815	4,768
2023-12-12	22.700	22.700	22.250	22.700	19.859	18,489
2023-12-11	22.900	22.900	22.500	22.650	19.815	4,542
2023-12-08	23.650	23.650	22.800	22.900	20.033	5,914
2023-12-07	23.700	23.800	23.300	23.650	20.690	4,291
2023-12-06	23.650	23.800	23.600	23.750	20.777	3,934
2023-12-05	23.500	23.800	23.300	23.800	20.821	13,460
2023-12-04	23.200	23.650	23.100	23.550	20.602	16,596
2023-12-01	23.250	23.350	23.150	23.200	20.296	12,484
2023-11-30	23.100	23.250	22.950	23.250	20.340	6,076
2023-11-29	22.850	23.100	22.800	23.100	20.208	9,818
2023-11-28	22.800	23.000	22.600	22.750	19.902	8,018
2023-11-27	22.250	22.950	22.200	22.750	19.902	87,276
2023-11-24	22.300	22.650	22.250	22.450	19.640	7,793
2023-11-23	22.300	22.450	22.000	22.450	19.640	2,865
2023-11-22	22.000	22.350	21.900	22.300	19.509	6,262
2023-11-21	22.100	22.200	21.900	22.000	19.246	4,362

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.