Piraeus Port Authority S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	43.750	44.250	43.250	43.250	41.407	6,486
2026-07-23	44.000	44.300	43.750	43.750	41.886	6,856
2026-07-22	43.850	44.750	43.850	44.300	42.413	6,395
2026-07-21	43.800	44.850	43.800	44.150	42.269	3,907
2026-07-20	44.000	45.300	43.950	44.550	42.652	3,495
2026-07-17	44.350	44.550	44.000	44.000	42.125	4,043
2026-07-16	45.000	45.000	44.300	44.500	42.604	6,805
2026-07-15	44.000	45.250	44.000	45.000	43.083	3,680
2026-07-14	44.150	45.000	44.150	44.700	42.796	3,019
2026-07-13	44.300	45.200	44.300	44.700	42.796	10,510
2026-07-10	43.850	45.250	43.850	44.900	42.987	4,678
2026-07-09	44.200	44.700	43.900	44.350	42.460	4,863
2026-07-08	44.700	45.200	44.250	44.700	42.796	14,867
2026-07-07	46.000	46.000	44.850	45.400	43.466	4,230
2026-07-06	45.750	45.950	45.100	45.700	43.753	7,454
2026-07-03	45.550	46.000	45.350	45.450	43.514	9,045
2026-07-02	45.700	45.900	44.650	45.450	43.514	18,075
2026-07-01	45.900	46.000	45.250	45.700	43.753	20,581
2026-06-30	43.500	46.000	43.500	45.500	43.561	31,927
2026-06-29	42.500	43.200	42.250	43.200	41.359	10,837
2026-06-26	41.400	42.150	41.250	41.400	39.636	5,581
2026-06-25	42.000	42.000	41.200	41.200	39.445	3,281
2026-06-24	39.200	42.000	39.200	42.000	40.211	16,262
2026-06-23	39.200	39.700	39.150	39.150	37.482	2,435
2026-06-22	40.150	40.150	39.200	39.200	37.530	3,889
2026-06-19	39.050	40.150	38.900	40.150	38.439	7,612
2026-06-18	39.250	39.600	39.150	39.150	37.482	1,383
2026-06-17	38.350	39.500	38.350	39.050	37.386	5,563
2026-06-16	38.350	38.600	37.500	37.500	35.902	14,027
2026-06-15	39.000	39.400	37.650	38.000	36.381	13,286
2026-06-12	39.500	39.800	39.000	39.000	37.338	9,815
2026-06-11	38.750	40.350	38.550	39.500	37.817	6,367
2026-06-10	39.100	39.300	38.400	38.750	37.099	4,224
2026-06-09	38.650	39.500	38.650	39.300	37.626	2,317
2026-06-08	39.000	39.000	38.550	38.950	37.291	1,256
2026-06-05	39.050	39.600	39.000	39.000	37.338	2,093
2026-06-04	39.400	39.450	39.050	39.050	37.386	3,083
2026-06-03	39.650	39.850	39.100	39.100	37.434	4,872
2026-06-02	40.000	40.200	39.550	39.750	38.056	3,193
2026-05-29	38.900	40.400	38.900	40.400	38.679	23,772
2026-05-28	38.100	39.300	37.800	38.700	37.051	7,099
2026-05-27	38.050	38.400	37.800	38.350	36.716	4,214
2026-05-26	37.000	38.000	37.000	38.000	36.381	10,757
2026-05-25	37.650	37.900	36.650	36.800	35.232	8,959
2026-05-22	37.000	37.750	36.900	37.600	35.998	5,934
2026-05-21	36.500	37.250	36.300	37.200	35.615	7,544
2026-05-20	36.600	37.250	35.750	36.000	34.466	11,194
2026-05-19	36.900	37.450	36.650	36.650	35.089	4,055
2026-05-18	38.200	38.350	36.400	36.450	34.897	10,370
2026-05-15	38.700	38.700	38.000	38.000	36.381	4,036
2026-05-14	38.400	38.600	37.900	38.450	36.812	1,087
2026-05-13	37.600	38.800	37.600	38.400	36.764	3,020
2026-05-12	38.500	38.500	37.050	37.800	36.190	4,592
2026-05-11	37.900	38.000	37.300	37.600	35.998	1,608
2026-05-08	36.900	37.450	36.750	37.000	35.424	6,250
2026-05-07	37.500	37.700	36.500	36.900	35.328	17,733
2026-05-06	38.100	38.450	37.800	38.100	36.477	6,954
2026-05-05	38.750	38.750	37.800	37.950	36.333	3,134
2026-05-04	37.750	38.700	37.500	38.700	37.051	6,895
2026-04-30	38.350	38.700	37.750	37.750	36.142	5,059

← NewerPage 2 of 3 · 128 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.