Piraeus Port Authority S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	21.350	22.300	21.350	22.250	19.465	8,743
2023-11-17	21.850	21.950	21.300	21.350	18.677	4,095
2023-11-16	21.950	22.050	21.700	21.700	18.984	3,560
2023-11-15	22.000	22.150	21.750	21.750	19.027	6,594
2023-11-14	21.750	22.000	21.550	22.000	19.246	5,664
2023-11-13	21.650	21.850	21.400	21.800	19.071	3,437
2023-11-10	21.450	21.900	21.450	21.650	18.940	8,576
2023-11-09	21.600	21.700	21.550	21.550	18.852	3,213
2023-11-08	21.600	21.750	21.500	21.700	18.984	2,676
2023-11-07	21.650	21.700	21.500	21.600	18.896	6,002
2023-11-06	21.700	21.800	21.500	21.550	18.852	3,427
2023-11-03	21.550	21.600	21.300	21.300	18.634	4,673
2023-11-02	21.250	21.400	21.100	21.300	18.634	8,981
2023-11-01	21.600	21.700	21.000	21.250	18.590	6,089
2023-10-31	21.350	21.350	20.850	21.100	18.459	15,040
2023-10-30	20.850	21.400	20.850	21.100	18.459	26,421
2023-10-27	20.900	21.100	20.800	21.000	18.371	25,948
2023-10-26	20.950	21.300	20.750	20.900	18.284	56,522
2023-10-25	19.800	21.100	19.800	20.750	18.153	21,633
2023-10-24	19.700	19.800	19.680	19.700	17.234	8,820
2023-10-23	19.700	19.800	19.680	19.680	17.217	7,696
2023-10-20	19.640	19.760	19.620	19.700	17.234	11,604
2023-10-19	19.900	19.900	19.660	19.700	17.234	11,951
2023-10-18	20.000	20.150	19.840	19.900	17.409	6,967
2023-10-17	20.600	20.650	20.050	20.050	17.540	12,797
2023-10-16	20.950	20.950	20.200	20.500	17.934	6,987
2023-10-13	20.800	20.900	20.550	20.550	17.978	4,446
2023-10-12	20.800	21.500	20.750	20.800	18.196	12,473
2023-10-11	20.850	20.950	20.750	20.750	18.153	2,449
2023-10-10	20.600	21.300	20.600	20.650	18.065	5,813
2023-10-09	21.000	21.050	20.450	20.500	17.934	13,174
2023-10-06	21.350	21.400	20.800	21.050	18.415	9,897
2023-10-05	21.350	21.550	21.200	21.200	18.546	2,399
2023-10-04	21.500	21.700	21.200	21.500	18.809	21,814
2023-10-03	21.500	21.800	21.200	21.550	18.852	14,697
2023-10-02	22.000	22.050	21.200	21.500	18.809	9,202
2023-09-29	21.850	22.400	21.750	22.000	19.246	16,998
2023-09-28	21.900	22.300	21.400	21.750	19.027	12,371
2023-09-27	22.050	22.050	21.200	21.600	18.896	10,589
2023-09-26	21.600	22.300	21.600	22.300	19.509	24,283
2023-09-25	21.400	21.700	21.400	21.500	18.809	19,816
2023-09-22	21.100	21.450	20.800	21.400	18.721	16,137
2023-09-21	21.100	21.100	20.800	21.000	18.371	25,315
2023-09-20	21.250	21.550	21.000	21.250	18.590	6,214
2023-09-19	21.050	21.100	20.850	21.100	18.459	26,654
2023-09-18	21.100	21.500	20.900	21.000	18.371	9,701
2023-09-15	21.500	21.850	21.100	21.100	18.459	120,676
2023-09-14	21.950	21.950	21.300	21.300	18.634	13,577
2023-09-13	21.950	21.950	21.550	21.800	19.071	13,265
2023-09-12	21.800	22.050	21.700	21.850	19.115	14,459
2023-09-11	22.000	22.050	21.750	21.900	19.159	16,403
2023-09-08	22.000	22.150	21.500	22.150	19.377	9,036
2023-09-07	22.500	22.500	21.850	21.900	19.159	20,725
2023-09-06	21.850	22.450	21.700	22.450	19.640	19,674
2023-09-05	21.650	22.150	21.500	21.900	19.159	12,791
2023-09-04	21.900	21.900	21.500	21.900	19.159	8,264
2023-09-01	22.000	22.050	21.500	21.950	19.202	9,122
2023-08-31	21.850	22.200	21.850	22.000	19.246	5,201
2023-08-30	22.000	22.300	21.800	21.850	19.115	25,299
2023-08-29	22.100	22.300	21.950	22.200	19.421	30,598

← NewerPage 13 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.