Piraeus Port Authority S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	31.000	31.650	30.450	31.400	28.872	10,901
2025-02-06	30.150	30.700	30.150	30.400	27.953	3,372
2025-02-05	30.000	30.250	29.850	30.050	27.631	7,663
2025-02-04	29.450	30.250	29.250	29.950	27.539	7,402
2025-02-03	29.900	29.950	29.400	29.500	27.125	4,755
2025-01-31	30.200	30.300	29.900	29.900	27.493	2,930
2025-01-30	30.750	30.750	30.100	30.100	27.677	7,847
2025-01-29	31.150	31.350	30.700	30.900	28.412	9,447
2025-01-28	31.100	31.500	31.100	31.150	28.642	5,396
2025-01-27	31.350	31.500	31.000	31.500	28.964	4,949
2025-01-24	30.700	31.450	30.650	31.100	28.596	14,044
2025-01-23	30.850	30.950	30.600	30.850	28.366	6,749
2025-01-22	30.000	30.900	30.000	30.850	28.366	14,938
2025-01-21	28.850	30.250	28.800	30.100	27.677	13,366
2025-01-20	28.450	28.950	28.300	28.950	26.619	6,893
2025-01-17	29.350	29.350	28.350	28.400	26.114	16,881
2025-01-16	29.300	30.150	29.050	29.050	26.711	3,969
2025-01-15	29.550	29.600	29.250	29.300	26.941	5,218
2025-01-14	29.650	30.000	29.350	29.350	26.987	6,538
2025-01-13	30.350	30.400	29.700	29.900	27.493	3,907
2025-01-10	30.200	30.500	30.150	30.200	27.769	2,866
2025-01-09	30.650	30.650	30.150	30.250	27.815	1,525
2025-01-08	30.150	31.050	29.300	30.450	27.999	10,556
2025-01-07	30.400	30.850	30.050	30.050	27.631	2,218
2025-01-03	30.600	30.750	30.400	30.400	27.953	709
2025-01-02	30.000	31.000	30.000	30.550	28.091	2,061
2024-12-31	29.900	30.200	29.900	30.000	27.585	3,079
2024-12-30	30.150	30.400	29.900	30.100	27.677	15,952
2024-12-27	30.350	30.450	29.800	30.200	27.769	8,559
2024-12-23	29.850	30.350	29.550	30.350	27.907	3,044
2024-12-20	30.000	30.050	29.300	30.050	27.631	12,691
2024-12-19	29.750	30.350	29.650	30.100	27.677	7,786
2024-12-18	30.200	30.300	29.750	29.750	27.355	3,198
2024-12-17	29.800	30.400	29.500	30.400	27.953	6,178
2024-12-16	29.500	30.100	29.500	30.000	27.585	3,183
2024-12-13	29.700	30.000	29.000	29.900	27.493	4,563
2024-12-12	29.450	29.900	29.350	29.900	27.493	5,852
2024-12-11	29.950	30.400	29.400	29.400	27.033	3,861
2024-12-10	30.200	30.200	29.750	29.850	27.447	4,588
2024-12-09	30.150	30.450	30.000	30.100	27.677	2,011
2024-12-06	30.500	30.600	30.200	30.300	27.861	3,132
2024-12-05	30.750	31.450	30.500	30.500	28.045	15,586
2024-12-04	31.250	31.250	30.500	30.750	28.274	12,346
2024-12-03	31.250	31.500	30.850	31.200	28.688	12,640
2024-12-02	31.350	31.700	31.200	31.250	28.734	12,570
2024-11-29	31.100	31.350	31.000	31.350	28.826	7,054
2024-11-28	30.900	31.400	30.900	31.300	28.780	6,347
2024-11-27	31.250	31.250	30.550	30.750	28.274	5,110
2024-11-26	31.000	31.300	30.600	31.250	28.734	8,459
2024-11-25	30.400	31.000	29.900	31.000	28.504	21,895
2024-11-22	30.050	30.150	29.200	29.850	27.447	3,895
2024-11-21	30.000	30.050	29.800	30.000	27.585	3,623
2024-11-20	29.700	30.150	29.700	30.000	27.585	7,101
2024-11-19	29.950	29.950	29.050	29.700	27.309	9,266
2024-11-18	29.850	29.850	28.900	28.950	26.619	2,284
2024-11-15	30.450	30.450	29.700	29.700	27.309	4,258
2024-11-14	30.200	30.500	30.000	30.500	28.045	4,317
2024-11-13	29.700	30.200	29.650	30.200	27.769	3,959
2024-11-12	29.800	30.250	29.600	29.700	27.309	2,685
2024-11-11	29.450	30.200	29.450	30.000	27.585	20,301

← NewerPage 8 of 21 · 1,245 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.