Piraeus Port Authority S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	15.000	15.080	14.900	14.980	12.517	18,384
2022-09-09	15.020	15.140	15.020	15.140	12.651	7,430
2022-09-08	15.100	15.100	14.900	15.040	12.568	7,599
2022-09-07	15.000	15.080	14.860	14.960	12.501	23,482
2022-09-06	15.040	15.100	14.960	15.100	12.618	4,155
2022-09-05	15.200	15.200	15.000	15.040	12.568	14,449
2022-09-02	15.380	15.380	15.100	15.200	12.701	17,397
2022-09-01	15.300	15.460	15.200	15.300	12.785	14,295
2022-08-31	15.300	15.560	15.240	15.440	12.902	28,692
2022-08-30	15.400	15.540	15.200	15.200	12.701	40,603
2022-08-29	15.380	15.380	15.100	15.120	12.634	10,719
2022-08-26	15.380	15.500	15.380	15.460	12.919	6,201
2022-08-25	15.480	15.680	15.460	15.500	12.952	7,113
2022-08-24	15.540	15.560	15.320	15.480	12.935	8,430
2022-08-23	15.640	15.640	15.400	15.540	12.985	6,324
2022-08-22	15.720	15.720	15.520	15.600	13.035	5,095
2022-08-19	15.700	15.820	15.640	15.680	13.102	9,621
2022-08-18	15.800	15.880	15.640	15.860	13.253	3,348
2022-08-17	16.080	16.080	15.700	15.800	13.203	4,672
2022-08-16	15.980	16.080	15.900	16.000	13.370	7,614
2022-08-12	15.720	16.000	15.680	16.000	13.370	25,803
2022-08-11	15.680	15.700	15.540	15.700	13.119	5,108
2022-08-10	15.440	15.600	15.420	15.600	13.035	5,989
2022-08-09	15.480	15.480	15.280	15.480	12.935	5,426
2022-08-08	15.300	15.540	15.280	15.380	12.852	3,362
2022-08-05	15.440	15.520	15.360	15.360	12.835	3,959
2022-08-04	15.600	15.600	15.360	15.360	12.835	3,116
2022-08-03	15.500	15.580	15.340	15.340	12.818	7,057
2022-08-02	15.600	15.660	15.400	15.500	12.952	7,104
2022-08-01	15.320	15.680	15.320	15.600	13.035	11,143
2022-07-29	15.380	15.380	15.300	15.360	12.835	7,051
2022-07-28	15.380	15.380	15.240	15.380	12.852	7,468
2022-07-27	15.360	15.500	15.280	15.380	12.852	8,935
2022-07-26	15.400	15.500	15.200	15.380	12.852	2,857
2022-07-25	15.600	15.600	15.360	15.400	12.868	7,769
2022-07-22	15.760	15.960	15.620	15.860	12.728	12,757
2022-07-21	15.820	15.900	15.700	15.760	12.648	7,715
2022-07-20	15.700	15.780	15.640	15.780	12.664	6,365
2022-07-19	15.680	15.700	15.620	15.680	12.584	1,818
2022-07-18	15.820	15.820	15.640	15.720	12.616	3,712
2022-07-15	15.600	15.800	15.580	15.700	12.600	11,315
2022-07-14	15.300	15.820	15.300	15.660	12.567	21,732
2022-07-13	15.000	15.420	15.000	15.240	12.230	2,007
2022-07-12	15.180	15.280	15.120	15.260	12.246	1,617
2022-07-11	15.240	15.260	15.020	15.120	12.134	3,719
2022-07-08	15.100	15.240	15.100	15.120	12.134	5,417
2022-07-07	15.160	15.320	14.960	15.100	12.118	6,393
2022-07-06	15.040	15.380	15.000	15.000	12.038	13,265
2022-07-05	15.500	15.520	15.020	15.040	12.070	9,234
2022-07-04	15.360	15.560	15.320	15.500	12.439	3,882
2022-07-01	15.040	15.280	15.040	15.280	12.263	6,430
2022-06-30	15.400	15.400	15.040	15.320	12.295	14,171
2022-06-29	15.600	15.600	15.300	15.400	12.359	8,703
2022-06-28	15.600	15.640	15.480	15.600	12.519	3,183
2022-06-27	15.700	15.800	15.200	15.600	12.519	7,104
2022-06-24	15.700	15.860	15.620	15.700	12.600	4,224
2022-06-23	15.520	15.760	15.480	15.760	12.648	5,626
2022-06-22	15.260	15.680	15.260	15.640	12.551	3,762
2022-06-21	15.520	15.820	15.480	15.620	12.535	4,416
2022-06-20	15.340	15.540	15.200	15.520	12.455	5,261

← NewerPage 18 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.