Piraeus Port Authority S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	16.180	16.180	15.980	16.080	13.437	21,169
2022-12-05	16.120	16.260	16.040	16.260	13.587	9,454
2022-12-02	16.200	16.200	16.080	16.120	13.470	16,700
2022-12-01	16.020	16.380	16.020	16.120	13.470	8,855
2022-11-30	16.280	16.420	16.120	16.180	13.520	11,654
2022-11-29	16.340	16.340	16.240	16.280	13.604	3,848
2022-11-28	16.280	16.440	16.120	16.220	13.554	7,724
2022-11-25	16.440	16.440	16.240	16.360	13.671	3,648
2022-11-24	16.380	16.420	16.240	16.300	13.620	4,969
2022-11-23	16.320	16.420	16.280	16.380	13.687	5,795
2022-11-22	16.320	16.400	16.240	16.320	13.637	5,760
2022-11-21	16.400	16.400	16.140	16.260	13.587	2,539
2022-11-18	16.340	16.480	16.080	16.380	13.687	6,826
2022-11-17	16.440	16.440	16.180	16.340	13.654	2,656
2022-11-16	16.420	16.520	16.380	16.440	13.737	19,261
2022-11-15	16.400	16.500	16.260	16.480	13.771	4,159
2022-11-14	16.200	16.500	16.200	16.500	13.788	12,213
2022-11-11	16.600	16.740	16.240	16.400	13.704	8,666
2022-11-10	16.560	16.600	16.400	16.560	13.838	7,458
2022-11-09	16.420	16.540	16.200	16.460	13.754	7,412
2022-11-08	16.460	16.540	16.280	16.400	13.704	5,936
2022-11-07	16.400	16.500	16.300	16.460	13.754	12,246
2022-11-04	16.060	16.420	16.060	16.400	13.704	16,590
2022-11-03	16.360	16.360	16.020	16.140	13.487	8,649
2022-11-02	16.440	16.440	16.240	16.360	13.671	7,965
2022-11-01	16.100	16.340	16.080	16.160	13.503	61,828
2022-10-31	16.040	16.200	15.900	16.060	13.420	29,919
2022-10-27	15.780	16.100	15.780	16.020	13.386	46,624
2022-10-26	15.740	15.800	15.440	15.460	12.919	7,460
2022-10-25	15.920	15.920	15.740	15.760	13.169	5,324
2022-10-24	15.900	15.960	15.720	15.960	13.336	10,683
2022-10-21	15.880	16.000	15.560	15.900	13.286	20,264
2022-10-20	15.800	16.000	15.680	15.900	13.286	11,732
2022-10-19	15.940	16.160	15.760	15.940	13.320	76,401
2022-10-18	14.960	15.180	14.900	15.160	12.668	13,476
2022-10-17	14.900	15.040	14.840	14.920	12.467	6,882
2022-10-14	14.920	15.140	14.860	14.860	12.417	98,488
2022-10-13	14.700	14.920	14.680	14.920	12.467	11,590
2022-10-12	14.720	14.840	14.600	14.680	12.267	6,162
2022-10-11	14.780	14.840	14.620	14.720	12.300	6,112
2022-10-10	14.500	14.900	14.500	14.720	12.300	13,526
2022-10-07	14.600	14.680	14.480	14.580	12.183	8,387
2022-10-06	14.780	14.780	14.440	14.600	12.200	12,762
2022-10-05	14.720	14.760	14.560	14.680	12.267	6,748
2022-10-04	14.700	14.760	14.620	14.720	12.300	14,462
2022-10-03	14.500	14.780	14.480	14.640	12.233	62,599
2022-09-30	13.900	14.040	13.840	13.880	11.598	30,313
2022-09-29	14.000	14.140	13.900	13.900	11.615	17,221
2022-09-28	14.120	14.120	13.820	14.000	11.699	25,521
2022-09-27	14.260	14.340	14.080	14.120	11.799	13,145
2022-09-26	14.420	14.560	14.120	14.200	11.866	29,139
2022-09-23	14.600	14.740	14.420	14.540	12.150	16,529
2022-09-22	14.760	14.780	14.600	14.700	12.283	11,204
2022-09-21	14.940	14.960	14.660	14.760	12.334	13,287
2022-09-20	15.000	15.060	14.880	14.960	12.501	9,280
2022-09-19	14.960	15.000	14.820	15.000	12.534	5,625
2022-09-16	14.900	15.000	14.880	14.920	12.467	6,170
2022-09-15	15.060	15.060	14.920	15.000	12.534	13,501
2022-09-14	14.980	15.000	14.860	15.000	12.534	8,552
2022-09-13	15.000	15.080	14.960	14.980	12.517	12,993

← NewerPage 17 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.