Piraeus Port Authority S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	22.100	22.300	21.950	22.200	19.421	30,598
2023-08-28	21.550	22.100	21.500	21.900	19.159	14,160
2023-08-25	21.250	21.600	21.200	21.550	18.852	5,916
2023-08-24	20.650	21.450	20.650	21.250	18.590	19,231
2023-08-23	21.000	21.350	20.650	21.150	18.503	14,246
2023-08-22	21.300	21.450	21.100	21.250	18.590	6,174
2023-08-21	20.100	21.300	20.100	21.300	18.634	10,925
2023-08-18	20.600	20.700	19.920	20.100	17.584	15,685
2023-08-17	20.850	21.000	20.700	20.700	18.109	3,262
2023-08-16	20.800	20.900	20.650	20.900	18.284	3,878
2023-08-14	21.000	21.000	20.700	20.950	18.328	7,607
2023-08-11	21.600	21.600	21.000	21.250	18.590	18,748
2023-08-10	21.800	21.850	21.600	21.800	19.071	1,881
2023-08-09	22.000	22.050	21.700	21.750	19.027	4,290
2023-08-08	22.350	22.400	21.950	22.200	19.421	9,998
2023-08-07	22.250	22.600	22.250	22.450	19.640	15,579
2023-08-04	23.050	23.200	22.900	23.200	19.386	54,201
2023-08-03	22.900	23.000	22.300	22.950	19.177	58,455
2023-08-02	22.550	23.000	22.250	22.900	19.135	26,081
2023-08-01	22.850	23.000	22.550	22.700	18.968	7,827
2023-07-31	22.850	23.000	22.600	23.000	19.219	9,956
2023-07-28	22.700	23.100	22.350	22.850	19.094	21,255
2023-07-27	22.750	22.850	22.450	22.800	19.052	6,189
2023-07-26	22.700	22.850	22.550	22.750	19.010	14,541
2023-07-25	23.200	23.350	22.700	22.850	19.094	13,415
2023-07-24	22.950	23.250	22.900	23.200	19.386	5,062
2023-07-21	23.000	23.000	22.650	23.000	19.219	4,240
2023-07-20	23.000	23.000	22.700	23.000	19.219	13,514
2023-07-19	22.500	23.000	22.350	23.000	19.219	28,476
2023-07-18	22.500	22.500	22.250	22.500	18.801	8,524
2023-07-17	22.750	22.750	22.300	22.300	18.634	3,830
2023-07-14	22.450	22.650	22.300	22.650	18.927	4,870
2023-07-13	22.650	22.800	22.450	22.450	18.759	1,151
2023-07-12	22.650	22.900	22.450	22.450	18.759	9,774
2023-07-11	22.500	22.700	22.350	22.650	18.927	11,249
2023-07-10	22.250	22.500	22.150	22.450	18.759	8,187
2023-07-07	22.250	22.350	22.150	22.150	18.509	14,272
2023-07-06	22.450	22.550	22.200	22.250	18.592	20,196
2023-07-05	22.250	22.550	22.100	22.300	18.634	17,265
2023-07-04	21.950	22.400	21.800	22.050	18.425	9,023
2023-07-03	20.750	22.150	20.700	21.950	18.342	24,898
2023-06-30	20.500	20.850	20.450	20.750	17.339	3,481
2023-06-29	20.650	20.650	20.400	20.550	17.172	9,001
2023-06-28	20.500	20.600	20.400	20.500	17.130	6,024
2023-06-27	20.550	20.600	20.350	20.400	17.046	2,982
2023-06-26	20.650	20.700	20.300	20.450	17.088	3,091
2023-06-23	20.400	20.700	20.400	20.650	17.255	3,409
2023-06-22	21.000	21.000	20.400	20.450	17.088	6,736
2023-06-21	20.650	21.000	20.450	20.900	17.464	12,009
2023-06-20	20.550	20.850	20.400	20.650	17.255	9,994
2023-06-19	20.350	20.850	20.350	20.700	17.297	6,120
2023-06-16	20.550	20.800	20.250	20.350	17.005	27,487
2023-06-15	20.550	20.650	20.350	20.550	17.172	3,864
2023-06-14	20.200	20.550	20.200	20.400	17.046	8,450
2023-06-13	20.000	20.300	20.000	20.200	16.879	9,278
2023-06-12	20.050	20.250	19.920	20.050	16.754	10,618
2023-06-09	20.000	20.300	20.000	20.050	16.754	8,834
2023-06-08	20.100	20.250	19.960	20.050	16.754	10,762
2023-06-07	20.150	20.200	19.860	19.960	16.679	17,318
2023-06-06	20.000	20.250	19.860	20.050	16.754	14,752

← NewerPage 14 of 21 · 1,242 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.