Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	10.640	10.680	10.580	10.580	10.346	5,792
2024-08-13	10.760	10.820	10.520	10.680	10.443	7,255
2024-08-12	10.740	10.820	10.640	10.740	10.502	8,956
2024-08-09	10.440	10.800	10.420	10.800	10.561	39,269
2024-08-08	10.540	10.600	10.240	10.360	10.130	23,186
2024-08-07	10.480	10.760	10.480	10.540	10.306	12,044
2024-08-06	10.280	10.580	10.280	10.500	10.267	24,425
2024-08-05	9.450	10.600	9.450	10.280	10.052	19,989
2024-08-02	10.880	10.940	10.820	10.840	10.600	16,905
2024-08-01	10.940	11.000	10.840	10.980	10.737	47,320
2024-07-31	10.880	11.080	10.820	10.980	10.737	22,422
2024-07-30	10.840	10.900	10.660	10.800	10.561	27,132
2024-07-29	10.900	10.900	10.820	10.840	10.600	30,327
2024-07-26	10.900	11.040	10.860	10.900	10.658	24,448
2024-07-25	10.960	11.000	10.780	10.920	10.678	21,374
2024-07-24	11.020	11.180	10.960	11.000	10.756	20,407
2024-07-23	11.060	11.360	11.060	11.140	10.893	27,148
2024-07-22	11.140	11.300	11.120	11.180	10.932	49,414
2024-07-19	11.220	11.240	11.080	11.080	10.835	23,626
2024-07-18	11.200	11.400	11.180	11.220	10.971	17,895
2024-07-17	11.400	11.400	11.100	11.100	10.854	10,942
2024-07-16	11.520	11.520	11.340	11.400	11.147	9,717
2024-07-15	11.500	11.540	11.420	11.500	11.245	56,954
2024-07-12	11.420	11.520	11.340	11.440	11.187	29,097
2024-07-11	11.400	11.500	11.380	11.420	11.167	97,008
2024-07-10	11.460	11.500	11.100	11.420	11.167	122,466
2024-07-09	11.560	11.560	11.420	11.500	11.245	81,437
2024-07-08	11.620	11.860	11.380	11.560	11.304	72,183
2024-07-05	11.260	12.000	11.140	11.600	11.343	24,848
2024-07-04	10.880	11.060	10.880	11.000	10.756	46,581
2024-07-03	11.180	11.200	10.860	10.900	10.658	33,404
2024-07-02	10.980	11.200	10.920	11.200	10.952	17,021
2024-07-01	10.800	11.020	10.800	10.980	10.737	19,015
2024-06-28	10.820	11.000	10.800	10.800	10.561	23,395
2024-06-27	11.000	11.080	10.860	10.860	10.619	20,102
2024-06-26	11.000	11.060	10.940	11.000	10.756	14,004
2024-06-25	10.840	11.100	10.840	11.000	10.756	85,584
2024-06-21	11.180	11.200	10.920	10.920	10.678	122,473
2024-06-20	11.180	11.220	11.060	11.180	10.932	42,870
2024-06-19	11.000	11.140	10.960	11.140	10.893	24,622
2024-06-18	11.100	11.160	11.000	11.000	10.756	29,028
2024-06-17	11.040	11.160	10.980	11.020	10.776	15,767
2024-06-14	11.200	11.220	11.000	11.000	10.756	39,503
2024-06-13	11.100	11.200	11.080	11.180	10.932	12,297
2024-06-12	11.260	11.300	11.100	11.100	10.854	21,842
2024-06-11	11.580	11.580	11.140	11.180	10.932	30,482
2024-06-10	11.320	11.640	11.320	11.360	11.108	14,997
2024-06-07	11.400	11.420	11.280	11.320	11.069	43,878
2024-06-06	11.360	11.460	11.340	11.380	11.128	11,782
2024-06-05	11.320	11.440	11.280	11.300	11.050	23,757
2024-06-04	11.140	11.420	11.140	11.260	11.011	12,328
2024-06-03	11.080	11.980	11.020	11.040	10.795	63,365
2024-05-31	11.000	11.100	10.980	10.980	10.737	113,044
2024-05-30	11.100	11.100	10.920	11.020	10.776	53,859
2024-05-29	11.060	11.160	10.960	11.060	10.815	58,316
2024-05-28	11.220	11.300	11.000	11.000	10.756	29,998
2024-05-27	11.160	11.360	11.140	11.180	10.932	53,986
2024-05-24	11.120	11.200	11.020	11.120	10.874	92,536
2024-05-23	11.180	11.280	11.000	11.120	10.874	45,264
2024-05-22	11.400	11.400	10.900	11.140	10.893	80,539

← NewerPage 10 of 21 · 1,242 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.