Piraeus Port Authority S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	28.850	29.400	28.550	29.400	27.033	9,038
2024-11-07	28.300	28.700	27.750	28.700	26.389	17,911
2024-11-06	29.400	29.400	28.000	28.000	25.746	6,508
2024-11-05	29.200	29.750	29.000	29.000	26.665	16,838
2024-11-04	28.800	29.400	28.000	29.200	26.849	15,800
2024-11-01	27.550	28.800	27.550	28.800	26.481	17,017
2024-10-31	27.200	27.900	27.200	27.650	25.424	59,005
2024-10-30	27.200	28.000	27.200	27.200	25.010	5,439
2024-10-29	28.000	28.050	27.600	28.000	25.746	5,148
2024-10-25	28.400	28.400	27.750	27.750	25.516	1,442
2024-10-24	28.300	28.300	27.750	28.300	26.022	3,560
2024-10-23	28.400	28.500	28.150	28.150	25.884	7,998
2024-10-22	28.500	28.550	28.250	28.400	26.114	3,985
2024-10-21	28.550	28.700	28.200	28.500	26.206	6,951
2024-10-18	28.200	28.650	28.000	28.600	26.298	22,318
2024-10-17	27.700	28.100	27.600	28.100	25.838	5,375
2024-10-16	27.800	28.000	27.500	27.700	25.470	7,790
2024-10-15	27.000	27.600	27.000	27.600	25.378	6,495
2024-10-14	27.200	27.300	27.000	27.050	24.872	2,513
2024-10-11	26.550	27.300	26.550	27.300	25.102	1,530
2024-10-10	27.200	27.500	26.550	27.150	24.964	7,558
2024-10-09	27.500	27.750	27.050	27.200	25.010	8,097
2024-10-08	27.450	27.650	27.050	27.500	25.286	17,445
2024-10-07	27.350	27.850	27.350	27.500	25.286	2,334
2024-10-04	27.650	28.350	27.200	27.450	25.240	4,347
2024-10-03	27.000	27.850	26.750	27.650	25.424	10,326
2024-10-02	27.000	27.450	26.850	26.950	24.780	3,991
2024-10-01	26.900	27.700	26.900	27.050	24.872	5,299
2024-09-30	28.000	28.050	26.550	26.750	24.596	22,745
2024-09-27	27.850	28.300	27.600	28.000	25.746	4,044
2024-09-26	28.050	28.150	27.700	28.050	25.792	3,544
2024-09-25	27.300	28.000	27.150	28.000	25.746	8,396
2024-09-24	27.150	27.400	27.150	27.150	24.964	1,365
2024-09-23	27.250	27.400	27.100	27.200	25.010	2,080
2024-09-20	27.000	27.350	26.900	27.250	25.056	10,328
2024-09-19	26.750	27.200	26.750	27.000	24.826	2,931
2024-09-18	26.900	27.050	26.750	26.750	24.596	7,491
2024-09-17	27.000	27.100	26.850	26.900	24.734	8,616
2024-09-16	26.950	27.300	26.800	27.000	24.826	7,878
2024-09-13	26.550	27.250	26.550	26.850	24.688	6,559
2024-09-12	26.850	26.850	26.700	26.700	24.550	3,454
2024-09-11	26.800	27.000	26.600	26.600	24.459	3,774
2024-09-10	26.900	27.100	26.700	26.700	24.550	2,437
2024-09-09	27.150	27.150	26.800	27.100	24.918	7,600
2024-09-06	27.150	27.500	27.000	27.000	24.826	6,298
2024-09-05	27.250	27.700	27.000	27.350	25.148	4,387
2024-09-04	27.500	27.500	26.700	27.300	25.102	6,074
2024-09-03	27.000	27.600	27.000	27.600	25.378	5,885
2024-09-02	26.250	27.700	26.250	27.150	24.964	4,921
2024-08-30	26.500	27.000	26.200	27.000	24.826	11,339
2024-08-29	26.250	26.400	26.200	26.400	24.275	1,802
2024-08-28	26.300	26.400	26.200	26.250	24.137	3,482
2024-08-27	26.500	26.600	26.150	26.150	24.045	3,473
2024-08-26	26.400	26.650	26.100	26.300	24.183	2,964
2024-08-23	26.050	26.550	26.050	26.450	24.321	4,021
2024-08-22	26.050	26.500	25.850	26.050	23.953	7,949
2024-08-21	25.600	26.100	25.550	26.100	23.999	2,674
2024-08-20	25.650	25.800	25.450	25.450	23.401	859
2024-08-19	26.000	26.000	25.650	25.650	23.585	1,374
2024-08-16	26.000	26.150	25.900	26.100	23.999	2,558

← NewerPage 9 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.