Piraeus Port Authority S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	20.250	20.250	20.050	20.150	16.838	5,538
2023-06-01	20.200	20.350	20.100	20.200	16.879	4,918
2023-05-31	20.050	20.150	19.800	20.000	16.712	15,180
2023-05-30	20.150	20.400	19.920	20.150	16.838	26,430
2023-05-29	19.860	20.100	19.740	20.100	16.796	14,327
2023-05-26	19.640	19.840	19.640	19.820	16.562	4,759
2023-05-25	19.420	19.560	19.160	19.540	16.328	7,634
2023-05-24	19.780	19.780	19.300	19.300	16.127	7,290
2023-05-23	19.700	19.860	19.500	19.500	16.294	10,427
2023-05-22	19.360	19.800	19.360	19.700	16.461	21,431
2023-05-19	19.100	19.180	18.940	18.940	15.826	9,128
2023-05-18	19.120	19.280	18.960	19.020	15.893	3,409
2023-05-17	19.080	19.220	19.000	19.060	15.927	5,841
2023-05-16	19.480	19.480	19.020	19.280	16.111	5,396
2023-05-15	19.020	19.300	18.920	19.140	15.994	5,856
2023-05-12	19.300	19.460	19.020	19.020	15.893	3,059
2023-05-11	19.500	19.600	19.260	19.380	16.194	3,188
2023-05-10	19.520	19.540	19.400	19.520	16.311	2,434
2023-05-09	19.180	19.560	19.180	19.460	16.261	2,312
2023-05-08	19.240	19.640	19.200	19.600	16.378	4,431
2023-05-05	19.040	19.260	19.020	19.260	16.094	4,450
2023-05-04	18.940	19.100	18.940	18.980	15.860	1,919
2023-05-03	19.020	19.020	18.900	19.000	15.877	2,666
2023-05-02	19.100	19.100	18.900	18.960	15.843	7,794
2023-04-28	19.440	19.460	18.940	19.140	15.994	7,311
2023-04-27	19.560	19.640	19.160	19.160	16.010	7,818
2023-04-26	19.500	19.640	19.320	19.320	16.144	8,688
2023-04-25	19.480	19.800	19.300	19.500	16.294	11,989
2023-04-24	19.500	19.700	19.280	19.300	16.127	4,702
2023-04-21	19.500	19.660	19.420	19.600	16.378	6,913
2023-04-20	19.720	19.800	19.400	19.500	16.294	10,678
2023-04-19	19.520	19.600	19.420	19.500	16.294	6,692
2023-04-18	19.540	19.620	19.460	19.540	16.328	6,991
2023-04-13	19.280	19.540	19.280	19.540	16.328	1,975
2023-04-12	19.440	19.740	19.280	19.280	16.111	3,491
2023-04-11	19.400	19.500	19.280	19.300	16.127	15,923
2023-04-06	19.540	19.600	19.340	19.440	16.244	2,742
2023-04-05	19.600	19.780	19.360	19.460	16.261	5,147
2023-04-04	19.660	19.840	19.500	19.600	16.378	5,620
2023-04-03	19.200	19.560	19.200	19.560	16.344	9,223
2023-03-31	18.980	19.180	18.980	19.180	16.027	16,887
2023-03-30	19.020	19.180	18.940	18.980	15.860	6,531
2023-03-29	18.920	18.960	18.740	18.860	15.760	7,255
2023-03-28	19.140	19.200	18.840	18.980	15.860	11,491
2023-03-27	19.060	19.220	19.060	19.140	15.994	3,298
2023-03-24	19.360	19.360	18.600	19.060	15.927	12,626
2023-03-23	19.000	19.360	19.000	19.360	16.177	16,467
2023-03-22	18.980	19.100	18.800	19.080	15.943	13,259
2023-03-21	18.620	18.820	18.600	18.800	15.709	19,584
2023-03-20	18.400	18.780	18.140	18.520	15.475	22,880
2023-03-17	18.240	18.420	18.120	18.200	15.208	27,402
2023-03-16	18.420	18.420	17.920	18.360	15.342	16,005
2023-03-15	18.340	18.600	17.720	17.900	14.957	22,120
2023-03-14	18.240	18.360	18.180	18.340	15.325	10,552
2023-03-13	18.300	18.300	17.880	18.240	15.241	25,125
2023-03-10	18.500	18.500	18.200	18.380	15.358	12,100
2023-03-09	18.280	18.500	18.280	18.500	15.459	14,161
2023-03-08	18.200	18.380	18.180	18.340	15.325	20,021
2023-03-07	18.140	18.340	17.740	18.280	15.275	13,750
2023-03-06	18.240	18.340	18.040	18.140	15.158	32,993

← NewerPage 15 of 21 · 1,246 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.