Piraeus Port Authority S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	15.300	15.680	15.300	15.300	12.279	13,468
2022-06-16	15.700	15.700	15.220	15.380	12.343	10,805
2022-06-15	15.720	15.880	15.620	15.860	12.728	5,463
2022-06-14	16.080	16.080	15.340	15.580	12.503	15,833
2022-06-10	16.040	16.240	16.040	16.080	12.905	5,158
2022-06-09	16.220	16.280	16.000	16.260	13.049	7,606
2022-06-08	16.260	16.380	16.060	16.200	13.001	17,998
2022-06-07	16.400	16.400	16.000	16.360	13.129	26,943
2022-06-06	16.360	16.420	16.300	16.420	13.177	15,723
2022-06-03	16.200	16.360	16.200	16.320	13.097	9,458
2022-06-02	16.300	16.440	16.240	16.240	13.033	21,170
2022-06-01	16.460	16.680	16.160	16.300	13.081	31,607
2022-05-31	16.280	16.480	16.120	16.340	13.113	28,081
2022-05-30	16.320	16.400	16.080	16.300	13.081	8,222
2022-05-27	16.280	16.400	16.180	16.380	13.145	8,121
2022-05-26	16.100	16.340	16.100	16.200	13.001	10,612
2022-05-25	16.420	16.420	16.160	16.200	13.001	13,347
2022-05-24	16.500	16.860	16.220	16.220	13.017	52,190
2022-05-23	16.980	17.100	16.500	16.600	13.322	11,846
2022-05-20	16.480	17.160	16.460	17.000	13.643	14,505
2022-05-19	16.080	16.300	16.000	16.280	13.065	651,614
2022-05-18	16.440	16.600	16.300	16.600	13.322	4,496
2022-05-17	16.500	16.540	16.240	16.460	13.210	4,387
2022-05-16	16.120	16.480	16.120	16.480	13.226	3,046
2022-05-13	16.280	16.860	16.280	16.400	13.161	6,576
2022-05-12	15.980	16.380	15.980	16.280	13.065	6,943
2022-05-11	16.340	16.500	16.240	16.300	13.081	6,905
2022-05-10	16.340	16.400	15.940	16.300	13.081	23,285
2022-05-09	16.660	16.660	16.200	16.380	13.145	12,386
2022-05-06	17.120	17.120	16.660	16.800	13.482	8,698
2022-05-05	17.220	17.220	16.760	17.120	13.739	6,694
2022-05-04	17.020	17.160	16.940	17.140	13.755	4,045
2022-05-03	17.180	17.200	16.820	17.140	13.755	16,809
2022-04-29	17.360	17.380	17.040	17.380	13.948	8,402
2022-04-28	17.420	17.520	17.220	17.400	13.964	9,299
2022-04-27	17.300	17.480	17.220	17.320	13.900	17,087
2022-04-26	17.820	17.820	17.600	17.600	14.124	10,596
2022-04-21	17.600	17.980	17.560	17.800	14.285	18,058
2022-04-20	17.600	17.760	17.500	17.620	14.140	8,460
2022-04-19	17.640	17.800	17.480	17.600	14.124	7,307
2022-04-14	17.800	17.800	17.620	17.780	14.269	7,016
2022-04-13	17.820	17.900	17.700	17.800	14.285	10,582
2022-04-12	17.640	17.860	17.440	17.820	14.301	9,292
2022-04-11	17.100	17.840	17.100	17.820	14.301	56,233
2022-04-08	16.980	17.020	16.900	17.000	13.643	15,300
2022-04-07	16.760	17.000	16.720	16.980	13.627	9,219
2022-04-06	16.880	16.940	16.560	16.780	13.466	13,910
2022-04-05	16.880	17.000	16.700	16.880	13.547	10,382
2022-04-04	16.660	16.980	16.620	16.880	13.547	13,022
2022-04-01	17.000	17.060	16.760	16.900	13.563	17,136
2022-03-31	16.900	17.040	16.780	17.000	13.643	14,233
2022-03-30	16.820	16.900	16.720	16.900	13.563	8,447
2022-03-29	16.800	16.940	16.720	16.920	13.579	10,372
2022-03-28	16.840	16.840	16.600	16.780	13.466	7,389
2022-03-24	16.800	16.880	16.580	16.800	13.482	13,511
2022-03-23	16.600	16.980	16.520	16.700	13.402	9,619
2022-03-22	16.800	16.800	16.680	16.800	13.482	2,831
2022-03-21	16.840	16.880	16.620	16.800	13.482	8,454
2022-03-18	16.540	16.960	16.540	16.800	13.482	11,898
2022-03-17	16.600	16.980	16.220	16.720	13.418	16,163

← NewerPage 19 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.