Proodeftiki S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.505	0.505	0.505	0.505	0.505	0
2022-11-30	0.515	0.515	0.505	0.505	0.505	14,554
2022-11-29	0.540	0.540	0.530	0.530	0.530	8,300
2022-11-28	0.580	0.580	0.550	0.550	0.550	5,544
2022-11-25	0.550	0.580	0.550	0.580	0.580	3,555
2022-11-24	0.650	0.650	0.650	0.650	0.650	300
2022-11-23	0.650	0.650	0.650	0.650	0.650	1,100
2022-11-22	0.600	0.600	0.540	0.550	0.550	7,000
2022-11-21	0.610	0.620	0.590	0.600	0.600	5,406
2022-11-18	0.580	0.580	0.580	0.580	0.580	1,700
2022-11-17	0.580	0.580	0.565	0.580	0.580	1,674
2022-11-16	0.600	0.600	0.580	0.580	0.580	1,112
2022-11-15	0.600	0.600	0.600	0.600	0.600	12,165
2022-11-14	0.600	0.600	0.500	0.500	0.500	5,100
2022-11-11	0.570	0.570	0.520	0.550	0.550	3,698
2022-11-10	0.505	0.550	0.505	0.550	0.550	1,712
2022-11-09	0.555	0.570	0.555	0.565	0.565	3,857
2022-11-08	0.550	0.560	0.550	0.560	0.560	2,900
2022-11-07	0.520	0.520	0.520	0.520	0.520	2,163
2022-11-04	0.480	0.570	0.480	0.550	0.550	1,060
2022-11-03	0.476	0.480	0.476	0.480	0.480	1,972
2022-11-02	0.530	0.530	0.530	0.530	0.530	420
2022-11-01	0.500	0.535	0.500	0.535	0.535	3,200
2022-10-31	0.476	0.500	0.476	0.500	0.500	16,113
2022-10-27	0.470	0.476	0.470	0.476	0.476	18,490
2022-10-26	0.472	0.472	0.454	0.468	0.468	13,200
2022-10-25	0.456	0.456	0.450	0.450	0.450	20,230
2022-10-24	0.450	0.450	0.450	0.450	0.450	3,000
2022-10-21	0.404	0.458	0.404	0.458	0.458	11,150
2022-10-20	0.400	0.448	0.400	0.448	0.448	6,005
2022-10-19	0.384	0.390	0.384	0.390	0.390	17,130
2022-10-18	0.416	0.416	0.404	0.404	0.404	1,170
2022-10-17	0.450	0.450	0.400	0.404	0.404	13,150
2022-10-14	0.368	0.450	0.368	0.450	0.450	3,139
2022-10-13	0.458	0.458	0.458	0.458	0.458	520
2022-10-12	0.440	0.458	0.440	0.458	0.458	820
2022-10-11	0.440	0.470	0.440	0.470	0.470	1,510
2022-10-10	0.440	0.440	0.440	0.440	0.440	5,000
2022-10-07	0.426	0.426	0.424	0.424	0.424	2,900
2022-10-06	0.462	0.462	0.430	0.438	0.438	6,320
2022-10-05	0.505	0.505	0.450	0.462	0.462	39,930
2022-10-04	0.424	0.424	0.424	0.424	0.424	1,725
2022-10-03	0.424	0.430	0.424	0.428	0.428	2,760
2022-09-30	0.370	0.424	0.370	0.424	0.424	980
2022-09-29	0.420	0.420	0.420	0.420	0.420	425
2022-09-28	0.424	0.424	0.360	0.420	0.420	3,625
2022-09-27	0.422	0.422	0.422	0.422	0.422	1,600
2022-09-26	0.360	0.360	0.360	0.360	0.360	5,800
2022-09-23	0.362	0.422	0.362	0.362	0.362	400
2022-09-22	0.422	0.422	0.422	0.422	0.422	0
2022-09-21	0.420	0.422	0.358	0.360	0.360	260
2022-09-20	0.406	0.422	0.406	0.422	0.422	12,250
2022-09-19	0.402	0.402	0.372	0.402	0.402	2,530
2022-09-16	0.330	0.380	0.330	0.380	0.380	2,999
2022-09-15	0.330	0.330	0.330	0.330	0.330	1,000
2022-09-14	0.330	0.330	0.290	0.330	0.330	6,500
2022-09-13	0.330	0.340	0.330	0.340	0.340	1,225
2022-09-12	0.338	0.380	0.338	0.380	0.380	3,100
2022-09-09	0.330	0.380	0.330	0.330	0.330	5
2022-09-08	0.380	0.380	0.380	0.380	0.380	3,300

← NewerPage 17 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.