Piraeus Port Authority S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	40.800	42.900	40.800	42.800	39.354	13,614
2025-05-08	41.100	41.250	40.650	40.900	37.607	9,063
2025-05-07	40.550	41.000	40.100	41.000	37.699	5,658
2025-05-06	40.250	40.450	39.950	40.000	36.780	5,917
2025-05-05	39.800	40.550	39.800	40.500	37.239	6,640
2025-05-02	39.750	40.000	39.100	39.900	36.688	6,179
2025-04-30	39.000	39.600	38.950	39.500	36.320	4,631
2025-04-29	38.000	39.000	38.000	39.000	35.860	9,507
2025-04-28	38.850	39.000	38.200	38.200	35.125	5,797
2025-04-25	39.250	39.500	38.850	39.450	36.274	4,006
2025-04-24	39.500	39.650	39.200	39.350	36.182	5,287
2025-04-23	39.700	39.750	39.100	39.500	36.320	82,474
2025-04-22	39.400	39.700	38.500	39.600	36.412	6,551
2025-04-17	39.700	39.850	38.850	39.200	36.044	5,080
2025-04-16	38.000	39.900	37.250	39.900	36.688	25,883
2025-04-15	37.350	38.700	37.250	38.200	35.125	12,020
2025-04-14	37.450	37.750	36.350	36.900	33.929	8,144
2025-04-11	38.000	38.200	37.050	37.050	34.067	4,536
2025-04-10	37.900	39.000	36.800	37.900	34.849	9,411
2025-04-09	37.200	37.400	35.850	36.550	33.607	9,887
2025-04-08	35.800	38.000	35.800	37.600	34.573	13,640
2025-04-07	35.000	37.400	34.350	35.800	32.918	14,147
2025-04-04	37.750	38.700	36.450	36.500	33.562	17,673
2025-04-03	38.500	39.050	37.650	38.150	35.079	17,091
2025-04-02	39.600	39.850	38.150	39.200	36.044	25,842
2025-04-01	35.400	39.900	35.400	39.600	36.412	34,854
2025-03-31	35.000	35.500	34.700	35.150	32.320	7,648
2025-03-28	35.150	35.800	34.900	35.450	32.596	14,835
2025-03-27	34.100	35.000	34.000	35.000	32.182	12,331
2025-03-26	33.500	34.100	33.450	34.100	31.355	7,733
2025-03-24	32.350	33.150	32.250	33.150	30.481	5,880
2025-03-21	33.700	33.700	32.150	32.150	29.562	16,939
2025-03-20	33.550	33.700	32.900	33.700	30.987	3,280
2025-03-19	33.100	33.650	33.050	33.650	30.941	3,102
2025-03-18	32.950	33.500	32.950	33.100	30.435	4,609
2025-03-17	33.200	33.200	32.600	33.050	30.389	594
2025-03-14	32.350	33.400	32.350	33.200	30.527	7,677
2025-03-13	32.450	32.750	32.250	32.350	29.746	7,917
2025-03-12	31.800	32.450	31.800	32.450	29.838	5,944
2025-03-11	31.750	31.950	31.500	31.800	29.240	2,437
2025-03-10	32.250	32.350	31.550	31.750	29.194	10,091
2025-03-07	32.800	32.800	32.100	32.250	29.654	8,711
2025-03-06	32.900	32.950	32.600	32.950	30.297	7,824
2025-03-05	33.000	33.000	32.100	32.950	30.297	12,608
2025-03-04	32.300	33.050	32.300	33.000	30.343	6,657
2025-02-28	32.800	33.200	32.300	32.300	29.700	7,571
2025-02-27	33.150	33.200	32.750	32.750	30.113	6,427
2025-02-26	33.350	33.400	33.000	33.300	30.619	9,413
2025-02-25	33.550	33.550	33.150	33.300	30.619	2,151
2025-02-24	33.700	33.700	33.150	33.650	30.941	8,915
2025-02-21	33.150	33.900	33.000	33.650	30.941	7,677
2025-02-20	32.700	33.200	32.650	33.200	30.527	5,842
2025-02-19	33.250	33.300	32.350	32.750	30.113	6,619
2025-02-18	32.900	33.450	32.600	33.100	30.435	10,786
2025-02-17	33.600	33.600	32.900	32.900	30.251	2,899
2025-02-14	33.200	33.750	33.050	33.600	30.895	13,840
2025-02-13	32.950	33.200	32.950	33.150	30.481	6,061
2025-02-12	32.150	33.000	31.650	32.900	30.251	18,403
2025-02-11	31.200	32.250	31.100	32.200	29.608	8,719
2025-02-10	31.400	32.100	31.300	32.100	29.516	11,860

← NewerPage 7 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.