Piraeus Port Authority S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	17.780	17.800	17.580	17.680	14.189	3,985
2021-12-16	17.800	17.900	17.700	17.760	14.253	3,478
2021-12-15	17.680	17.840	17.520	17.780	14.269	12,594
2021-12-14	17.780	17.820	17.520	17.700	14.205	6,903
2021-12-13	17.980	18.080	17.800	17.800	14.285	9,967
2021-12-10	17.880	17.920	17.780	17.920	14.381	3,163
2021-12-09	17.940	17.940	17.820	17.880	14.349	11,888
2021-12-08	17.840	17.980	17.760	17.940	14.397	5,890
2021-12-07	17.840	17.960	17.800	17.920	14.381	3,256
2021-12-06	17.760	17.820	17.600	17.780	14.269	7,877
2021-12-03	17.780	17.960	17.640	17.740	14.237	16,964
2021-12-02	17.820	17.860	17.480	17.680	14.189	8,483
2021-12-01	17.380	17.980	17.380	17.800	14.285	16,769
2021-11-30	17.780	17.900	17.380	17.380	13.948	225,231
2021-11-29	17.940	17.980	17.700	17.980	14.429	20,982
2021-11-26	18.240	18.240	17.600	17.880	14.349	16,645
2021-11-25	18.260	18.340	18.120	18.240	14.638	46,212
2021-11-24	18.140	18.240	17.920	17.920	14.381	9,365
2021-11-23	18.380	18.380	18.140	18.220	14.622	4,952
2021-11-22	18.560	18.560	18.200	18.380	14.750	3,089
2021-11-19	18.580	18.580	18.260	18.400	14.766	9,555
2021-11-18	18.380	18.600	18.120	18.220	14.622	15,566
2021-11-17	18.240	18.600	18.160	18.380	14.750	72,184
2021-11-16	18.180	18.360	18.100	18.100	14.526	14,676
2021-11-15	18.300	18.300	18.080	18.120	14.542	16,560
2021-11-12	18.560	18.560	17.960	18.120	14.542	20,644
2021-11-11	18.620	18.620	18.500	18.560	14.895	6,466
2021-11-10	18.540	18.860	18.440	18.860	15.136	108,945
2021-11-09	18.260	18.580	18.260	18.500	14.847	3,334
2021-11-08	18.200	18.300	18.020	18.120	14.542	16,305
2021-11-05	18.200	18.340	18.060	18.200	14.606	4,959
2021-11-04	18.040	18.320	18.040	18.320	14.702	15,115
2021-11-03	18.360	18.380	17.980	18.300	14.686	22,572
2021-11-02	18.500	18.520	18.200	18.320	14.702	14,074
2021-11-01	18.140	18.460	17.940	18.200	14.606	98,974
2021-10-29	18.460	18.480	18.140	18.200	14.606	18,781
2021-10-27	18.580	18.600	18.480	18.500	14.847	20,692
2021-10-26	18.620	18.700	18.580	18.640	14.959	3,309
2021-10-25	18.700	18.740	18.620	18.700	15.007	5,489
2021-10-22	18.800	18.800	18.700	18.720	15.023	4,931
2021-10-21	18.800	18.800	18.700	18.800	15.087	4,776
2021-10-20	18.800	18.900	18.720	18.800	15.087	26,236

← NewerPage 21 of 21 · 1,242 trading days

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.