Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.200	11.300	11.120	11.260	11.260	69,306
2026-10-15	11.260	11.360	11.080	11.200	11.200	32,229
2026-10-14	11.320	11.400	11.260	11.300	11.300	20,784
2026-10-13	11.380	11.540	11.360	11.400	11.400	84,477
2026-10-12	11.400	11.440	11.260	11.360	11.360	144,228
2026-10-09	11.420	11.480	11.280	11.300	11.300	20,050
2026-10-08	11.180	11.540	11.100	11.400	11.400	235,040
2026-10-07	11.420	11.560	11.180	11.320	11.320	37,097
2026-10-06	11.880	11.880	11.400	11.400	11.400	38,934
2026-10-05	11.680	11.700	11.560	11.560	11.560	35,188
2026-10-02	11.700	11.740	11.580	11.660	11.660	31,587
2026-10-01	11.740	11.800	11.640	11.660	11.660	26,240
2026-09-30	11.800	11.880	11.760	11.760	11.760	32,104
2026-09-29	11.780	11.860	11.760	11.800	11.800	26,127
2026-09-28	11.860	11.920	11.740	11.800	11.800	78,724
2026-09-25	12.000	12.160	11.780	11.900	11.900	238,944
2026-09-24	12.300	12.320	11.920	11.960	11.960	67,908
2026-09-23	12.540	12.860	12.180	12.220	12.220	72,371
2026-09-22	12.220	12.500	12.220	12.480	12.480	82,582
2026-09-21	12.060	12.380	11.920	12.200	12.200	31,155
2026-09-18	12.400	12.480	11.860	11.860	11.860	875,398
2026-09-17	12.180	12.480	12.180	12.400	12.400	84,828
2026-09-16	12.340	12.440	12.140	12.180	12.180	43,414
2026-09-15	12.220	12.500	12.220	12.300	12.300	27,198
2026-09-14	12.740	12.740	12.220	12.220	12.220	58,799
2026-09-11	12.400	12.760	12.360	12.700	12.700	57,073
2026-09-10	12.920	13.020	12.400	12.400	12.400	128,462
2026-09-09	13.540	13.540	12.920	12.920	12.920	69,459
2026-09-08	13.600	13.700	13.420	13.540	13.540	38,742
2026-09-07	14.080	14.080	13.540	13.600	13.600	50,004
2026-09-04	14.020	14.060	13.840	13.860	13.860	31,597
2026-09-03	14.020	14.100	14.000	14.080	14.080	14,028
2026-09-02	14.120	14.240	14.100	14.100	14.100	26,937
2026-09-01	14.300	14.300	14.080	14.160	14.160	18,674
2026-08-31	14.100	14.400	14.100	14.400	14.400	35,004
2026-08-28	14.100	14.240	14.100	14.180	14.180	12,481
2026-08-27	14.120	14.180	14.000	14.100	14.100	77,837
2026-08-26	14.140	14.320	14.120	14.140	14.140	22,998
2026-08-25	14.240	14.260	14.120	14.140	14.140	12,475
2026-08-24	14.360	14.360	14.020	14.220	14.220	16,434
2026-08-21	14.220	14.260	13.920	14.000	14.000	34,283
2026-08-20	14.300	14.300	14.200	14.200	14.200	7,278
2026-08-19	14.220	14.360	14.180	14.200	14.200	17,900
2026-08-18	14.320	14.500	14.300	14.300	14.300	9,968
2026-08-17	14.560	14.560	14.320	14.320	14.320	14,757
2026-08-14	14.600	14.800	14.500	14.560	14.560	12,925
2026-08-13	14.540	14.680	14.520	14.680	14.680	12,391
2026-08-12	14.600	14.800	14.460	14.580	14.580	39,401
2026-08-11	14.880	14.920	14.660	14.920	14.920	11,557
2026-08-10	14.980	15.020	14.760	14.940	14.940	15,439
2026-08-07	14.700	15.200	14.560	15.020	15.020	67,984
2026-08-06	14.800	15.040	14.720	14.720	14.720	22,054
2026-08-05	15.180	15.380	14.800	14.800	14.800	35,113
2026-08-04	14.580	15.200	14.560	15.200	15.200	14,369
2026-08-03	14.500	14.680	14.480	14.580	14.580	11,221
2026-07-31	14.500	14.780	14.000	14.500	14.500	26,943
2026-07-30	14.400	14.760	14.400	14.660	14.660	36,100
2026-07-29	14.600	14.760	14.480	14.600	14.600	26,565
2026-07-28	14.580	14.820	14.560	14.660	14.660	39,933
2026-07-27	14.480	14.680	14.440	14.640	14.640	13,083

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-09	0.1495 EUR
2022-06-03	0.1493 EUR
2021-05-25	0.2239 EUR
2020-05-11	0.1670 EUR
2019-07-24	0.1489 EUR

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