Piraeus Port Authority S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	38.150	38.900	38.000	38.350	36.716	1,179
2026-04-28	38.300	38.450	38.050	38.200	36.572	6,930
2026-04-27	39.000	39.200	38.100	38.100	36.477	8,025
2026-04-24	38.650	39.000	38.500	38.900	37.243	13,627
2026-04-23	39.000	39.050	38.200	38.550	36.908	10,838
2026-04-22	38.650	39.000	38.200	38.400	36.764	8,189
2026-04-21	38.850	39.000	38.550	38.700	37.051	18,364
2026-04-20	39.000	39.000	38.000	38.500	36.860	33,339
2026-04-17	38.900	39.000	38.400	39.000	37.338	31,896
2026-04-16	38.600	39.400	38.150	38.200	36.572	13,147
2026-04-15	38.750	39.000	38.150	38.400	36.764	7,907
2026-04-14	38.050	38.950	37.900	38.950	37.291	20,247
2026-04-09	38.800	38.800	38.000	38.050	36.429	9,731
2026-04-08	37.200	38.700	37.200	38.600	36.955	10,014
2026-04-07	37.600	37.950	36.700	37.200	35.615	4,340
2026-04-02	36.950	37.700	36.500	37.700	36.094	6,868
2026-04-01	37.400	38.150	36.950	36.950	35.376	10,324
2026-03-31	36.450	36.600	35.600	36.200	34.658	3,775
2026-03-30	36.100	36.350	36.100	36.200	34.658	2,229
2026-03-27	36.400	36.400	35.800	36.100	34.562	8,906
2026-03-26	36.250	36.250	35.550	36.000	34.466	4,627
2026-03-24	35.800	35.850	35.600	35.600	34.083	1,324
2026-03-23	35.800	36.700	35.400	35.400	33.892	7,270
2026-03-20	36.150	36.600	36.100	36.100	34.562	7,913
2026-03-19	37.000	37.050	36.100	36.150	34.610	4,630
2026-03-18	37.500	37.500	37.000	37.000	35.424	4,644
2026-03-17	37.950	38.650	37.400	37.750	36.142	4,121
2026-03-16	37.600	37.950	36.900	37.950	36.333	3,138
2026-03-13	36.500	37.800	36.400	37.800	36.190	2,102
2026-03-12	37.350	37.400	36.300	36.450	34.897	3,623
2026-03-11	36.400	38.400	36.400	37.400	35.807	5,540
2026-03-10	36.850	38.100	36.400	36.600	35.041	13,118
2026-03-09	37.300	37.300	36.200	36.300	34.753	3,987
2026-03-06	37.650	37.800	37.300	37.500	35.902	2,406
2026-03-05	36.950	39.000	36.950	38.500	36.860	6,908
2026-03-04	35.950	37.200	35.800	36.800	35.232	8,916
2026-03-03	37.000	37.000	36.100	36.150	34.610	16,456
2026-03-02	37.100	37.200	36.250	36.850	35.280	4,080
2026-02-27	38.500	38.500	37.700	37.700	36.094	8,589
2026-02-26	39.450	39.450	38.350	38.500	36.860	6,940
2026-02-25	38.800	39.500	38.700	39.350	37.673	10,573
2026-02-24	38.200	39.000	38.200	38.800	37.147	2,817
2026-02-20	38.100	38.400	37.600	38.150	36.525	2,738
2026-02-19	38.300	38.300	37.650	38.100	36.477	4,369
2026-02-18	38.100	38.700	37.550	38.500	36.860	3,435
2026-02-17	38.850	38.850	37.650	38.100	36.477	3,329
2026-02-16	38.150	38.450	38.100	38.100	36.477	1,392
2026-02-13	38.500	38.650	37.600	37.900	36.285	10,162
2026-02-12	38.250	38.500	38.100	38.250	36.620	4,998
2026-02-11	38.800	38.800	38.000	38.000	36.381	3,879
2026-02-10	39.300	39.300	38.400	38.800	37.147	4,055
2026-02-09	39.450	39.450	38.700	39.450	37.769	3,059
2026-02-06	39.250	39.650	39.050	39.650	37.961	5,942
2026-02-05	39.850	39.850	39.150	39.700	38.009	6,830
2026-02-04	39.400	39.950	39.400	39.900	38.200	4,674
2026-02-03	39.850	40.250	39.400	39.400	37.721	4,428
2026-02-02	39.800	40.400	39.500	39.700	38.009	4,734
2026-01-30	40.050	40.300	39.750	39.800	38.104	7,990
2026-01-29	40.000	41.100	39.850	40.300	38.583	13,132
2026-01-28	39.450	40.000	39.450	40.000	38.296	7,899

← NewerPage 3 of 5 · 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.