Piraeus Port Authority S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	18.540	18.540	18.200	18.240	15.241	32,408
2023-03-02	18.460	18.700	18.100	18.380	15.358	21,782
2023-03-01	18.440	18.860	18.400	18.540	15.492	36,065
2023-02-28	18.580	18.580	18.460	18.540	15.492	4,446
2023-02-24	18.440	18.540	18.400	18.500	15.459	14,836
2023-02-23	18.300	18.640	18.300	18.400	15.375	4,256
2023-02-22	18.500	18.640	18.320	18.500	15.459	14,486
2023-02-21	18.400	18.540	18.400	18.500	15.459	11,716
2023-02-20	18.320	18.700	18.300	18.500	15.459	13,979
2023-02-17	18.960	18.960	18.240	18.240	15.241	11,386
2023-02-16	18.620	18.880	18.220	18.500	15.459	13,502
2023-02-15	19.000	19.000	18.500	18.540	15.492	29,190
2023-02-14	18.100	18.580	18.000	18.540	15.492	25,666
2023-02-13	18.060	18.260	18.020	18.080	15.108	21,473
2023-02-10	17.920	18.060	17.760	18.060	15.091	40,177
2023-02-09	17.800	17.980	17.720	17.860	14.924	25,824
2023-02-08	17.560	17.840	17.560	17.800	14.874	35,358
2023-02-07	17.400	17.520	17.320	17.520	14.640	27,489
2023-02-06	17.320	17.480	17.280	17.420	14.556	10,774
2023-02-03	17.200	17.340	17.160	17.300	14.456	8,636
2023-02-02	17.260	17.300	17.120	17.240	14.406	4,856
2023-02-01	17.080	17.300	17.080	17.260	14.423	5,319
2023-01-31	17.340	17.340	17.000	17.300	14.456	39,220
2023-01-30	17.440	17.500	17.340	17.380	14.523	17,790
2023-01-27	17.260	17.440	17.260	17.440	14.573	20,256
2023-01-26	17.220	17.300	17.160	17.220	14.389	10,855
2023-01-25	17.400	17.540	16.960	17.100	14.289	16,818
2023-01-24	16.980	17.500	16.880	17.400	14.540	48,605
2023-01-23	16.460	17.140	16.460	17.040	14.239	198,748
2023-01-20	16.760	17.120	16.760	16.940	14.155	12,667
2023-01-19	16.940	17.100	16.600	16.760	14.005	15,192
2023-01-18	16.560	17.260	16.560	17.020	14.222	16,880
2023-01-17	16.160	16.560	16.080	16.560	13.838	13,862
2023-01-16	16.200	16.240	15.960	16.220	13.554	11,589
2023-01-13	16.000	16.220	16.000	16.200	13.537	7,881
2023-01-12	16.160	16.160	15.940	16.000	13.370	18,914
2023-01-11	16.540	16.540	16.040	16.160	13.503	9,975
2023-01-10	16.360	16.360	16.180	16.280	13.604	24,952
2023-01-09	16.460	16.480	16.220	16.400	13.704	4,313
2023-01-05	16.440	16.460	16.260	16.440	13.737	2,924
2023-01-04	16.320	16.480	16.320	16.480	13.771	8,697
2023-01-03	16.120	16.380	16.120	16.320	13.637	8,030
2023-01-02	16.020	16.140	15.860	16.020	13.386	8,165
2022-12-30	15.820	15.980	15.800	15.800	13.203	39,217
2022-12-29	15.880	15.940	15.860	15.880	13.269	3,055
2022-12-28	15.920	15.980	15.920	15.920	13.303	2,455
2022-12-27	16.080	16.080	15.860	15.940	13.320	13,146
2022-12-23	16.040	16.080	15.920	16.000	13.370	3,581
2022-12-22	15.900	15.920	15.780	15.900	13.286	3,724
2022-12-21	16.000	16.000	15.660	15.900	13.286	6,762
2022-12-20	15.780	15.960	15.700	15.960	13.336	3,682
2022-12-19	16.040	16.040	15.660	15.820	13.219	8,844
2022-12-16	15.920	15.980	15.780	15.900	13.286	8,970
2022-12-15	15.920	16.000	15.700	15.900	13.286	10,826
2022-12-14	16.020	16.120	15.920	15.960	13.336	40,126
2022-12-13	15.960	16.060	15.920	16.040	13.403	16,889
2022-12-12	16.080	16.100	15.840	15.980	13.353	9,967
2022-12-09	16.100	16.100	15.980	16.060	13.420	40,980
2022-12-08	16.060	16.120	16.020	16.120	13.470	13,665
2022-12-07	16.000	16.120	15.980	16.080	13.437	9,397

← NewerPage 16 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.