Piraeus Port Authority S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	16.300	16.640	16.240	16.640	13.354	29,287
2022-03-15	15.440	16.100	15.060	16.100	12.921	51,909
2022-03-14	15.480	15.700	15.440	15.680	12.584	14,840
2022-03-11	15.400	15.460	15.080	15.400	12.359	9,967
2022-03-10	15.300	15.480	15.040	15.060	12.086	18,361
2022-03-09	15.400	15.600	14.980	15.300	12.279	32,506
2022-03-08	15.500	15.500	15.040	15.200	12.198	16,142
2022-03-04	15.640	15.960	15.400	15.500	12.439	13,201
2022-03-03	15.820	16.000	15.600	15.900	12.760	9,963
2022-03-02	15.340	15.600	15.240	15.600	12.519	21,796
2022-03-01	16.220	16.280	15.660	15.660	12.567	24,975
2022-02-28	16.680	16.680	16.080	16.340	13.113	8,448
2022-02-25	16.320	16.840	16.320	16.720	13.418	15,269
2022-02-24	16.520	16.660	16.100	16.400	13.161	30,539
2022-02-23	16.940	17.040	16.840	16.920	13.579	7,971
2022-02-22	16.880	16.980	16.800	16.920	13.579	12,829
2022-02-21	17.040	17.100	16.940	17.000	13.643	9,938
2022-02-18	17.180	17.180	17.060	17.080	13.707	3,934
2022-02-17	17.120	17.200	17.040	17.200	13.803	5,829
2022-02-16	17.060	17.200	17.020	17.120	13.739	9,923
2022-02-15	17.000	17.100	16.940	17.060	13.691	11,170
2022-02-14	17.000	17.020	16.600	17.000	13.643	36,603
2022-02-11	17.140	17.180	17.060	17.100	13.723	11,111
2022-02-10	17.060	17.240	17.040	17.180	13.787	10,571
2022-02-09	17.100	17.240	17.060	17.180	13.787	7,457
2022-02-08	17.060	17.260	17.040	17.100	13.723	2,888
2022-02-07	17.100	17.240	17.100	17.180	13.787	6,899
2022-02-04	17.340	17.340	17.240	17.260	13.852	3,247
2022-02-03	17.400	17.500	17.260	17.340	13.916	5,681
2022-02-02	17.160	17.500	17.160	17.400	13.964	5,251
2022-02-01	17.320	17.480	17.220	17.380	13.948	9,016
2022-01-31	17.420	17.420	17.200	17.300	13.884	9,477
2022-01-28	17.400	17.400	17.040	17.400	13.964	11,265
2022-01-27	17.320	17.500	17.220	17.500	14.044	10,830
2022-01-26	17.360	17.500	17.340	17.420	13.980	7,347
2022-01-25	17.240	17.400	17.200	17.200	13.803	7,521
2022-01-24	17.360	17.400	17.140	17.300	13.884	11,102
2022-01-21	17.480	17.600	17.220	17.360	13.932	19,828
2022-01-20	17.500	17.700	17.440	17.680	14.189	15,230
2022-01-19	17.500	17.580	17.380	17.500	14.044	21,320
2022-01-18	17.200	17.560	17.200	17.500	14.044	9,403
2022-01-17	17.520	17.700	17.260	17.360	13.932	34,941
2022-01-14	17.640	17.800	17.440	17.660	14.173	16,846
2022-01-13	17.820	17.900	17.580	17.860	14.333	22,084
2022-01-12	17.520	17.800	17.300	17.780	14.269	50,202
2022-01-11	17.420	17.420	17.200	17.380	13.948	13,277
2022-01-10	17.400	17.460	17.240	17.400	13.964	13,529
2022-01-07	17.300	17.400	17.260	17.400	13.964	3,495
2022-01-05	17.280	17.420	17.220	17.300	13.884	14,369
2022-01-04	17.380	17.480	17.200	17.280	13.868	8,683
2022-01-03	17.220	17.460	17.220	17.460	14.012	8,053
2021-12-31	17.200	17.320	16.980	17.220	13.819	2,370
2021-12-30	17.160	17.160	16.900	16.980	13.627	6,775
2021-12-29	17.180	17.300	17.000	17.260	13.852	12,482
2021-12-28	17.180	17.200	17.100	17.180	13.787	5,847
2021-12-27	17.300	17.300	16.980	17.140	13.755	27,419
2021-12-23	17.360	17.500	17.260	17.300	13.884	29,412
2021-12-22	17.780	17.780	17.400	17.400	13.964	5,821
2021-12-21	17.600	17.600	17.400	17.500	14.044	3,138
2021-12-20	17.680	17.680	17.220	17.460	14.012	9,615

← NewerPage 20 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.