Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	11.360	11.420	11.280	11.360	11.108	20,120
2024-05-20	11.200	11.420	11.200	11.420	11.167	29,284
2024-05-17	11.220	11.600	11.200	11.200	10.952	81,429
2024-05-16	11.400	11.460	11.340	11.380	11.128	44,720
2024-05-15	11.360	11.420	11.340	11.400	11.147	141,244
2024-05-14	11.340	11.400	11.320	11.360	11.108	26,308
2024-05-13	11.000	11.700	11.000	11.300	11.050	59,919
2024-05-10	11.600	11.700	11.540	11.600	11.343	73,102
2024-05-09	11.600	11.700	11.580	11.600	11.343	33,020
2024-05-08	11.800	11.800	11.600	11.600	11.343	56,116
2024-05-02	11.980	12.020	11.700	11.840	11.578	23,262
2024-04-30	11.940	11.940	11.800	11.900	11.410	71,678
2024-04-29	11.800	12.160	11.800	11.940	11.449	48,542
2024-04-26	11.600	11.860	11.600	11.780	11.295	104,538
2024-04-25	11.920	12.000	11.580	11.580	11.103	85,112
2024-04-24	11.900	12.440	11.880	11.880	11.391	96,934
2024-04-23	11.540	11.880	11.540	11.760	11.276	22,441
2024-04-22	11.500	11.840	11.420	11.540	11.065	64,542
2024-04-19	11.420	11.540	11.420	11.500	11.027	19,389
2024-04-18	11.300	11.540	11.300	11.380	10.912	96,747
2024-04-17	11.260	11.460	11.260	11.300	10.835	31,658
2024-04-16	11.400	11.540	11.220	11.240	10.777	113,582
2024-04-15	11.000	11.500	11.000	11.400	10.931	198,766
2024-04-12	11.200	11.260	11.080	11.200	10.739	101,855
2024-04-11	11.320	11.400	10.940	11.100	10.643	58,197
2024-04-10	11.460	11.460	11.280	11.280	10.816	48,686
2024-04-09	11.480	11.480	11.340	11.360	10.892	26,463
2024-04-08	11.400	11.500	11.300	11.400	10.931	14,753
2024-04-05	11.480	11.480	11.160	11.380	10.912	29,299
2024-04-04	11.760	11.920	11.680	11.760	11.276	15,399
2024-04-03	11.700	11.980	11.620	11.660	11.180	63,294
2024-04-02	11.740	12.440	11.560	11.660	11.180	53,227
2024-03-28	11.540	11.960	11.540	11.740	11.257	44,565
2024-03-27	11.400	11.660	11.400	11.600	11.123	22,152
2024-03-26	11.000	11.580	11.000	11.400	10.931	37,881
2024-03-22	10.800	11.160	10.700	11.000	10.547	43,880
2024-03-21	10.700	10.980	10.640	10.740	10.298	17,013
2024-03-20	10.900	11.000	10.460	10.580	10.145	43,340
2024-03-19	11.200	11.200	10.580	10.900	10.451	38,025
2024-03-15	10.500	11.200	10.360	11.200	10.739	40,569
2024-03-14	10.260	10.540	10.220	10.340	9.914	108,808
2024-03-13	9.830	10.240	9.830	10.200	9.780	28,248
2024-03-12	9.480	9.860	9.480	9.790	9.387	147,857
2024-03-11	9.670	9.750	9.340	9.450	9.061	47,607
2024-03-08	9.450	9.670	9.450	9.670	9.272	40,224
2024-03-07	9.580	9.580	9.320	9.450	9.061	16,322
2024-03-06	9.580	9.670	9.500	9.580	9.186	10,991
2024-03-05	9.500	9.650	9.470	9.580	9.186	11,707
2024-03-04	9.510	9.540	9.450	9.500	9.109	20,404
2024-03-01	9.240	9.480	9.170	9.480	9.090	13,187
2024-02-29	9.370	9.530	9.170	9.170	8.793	71,950
2024-02-28	9.580	9.580	9.150	9.370	8.984	26,922
2024-02-27	9.730	9.750	9.360	9.380	8.994	20,426
2024-02-26	9.740	9.750	9.400	9.750	9.349	22,573
2024-02-23	9.700	9.770	9.400	9.530	9.138	12,907
2024-02-22	9.550	9.730	9.450	9.700	9.301	29,214
2024-02-21	9.400	9.400	9.220	9.400	9.013	29,639
2024-02-20	9.500	9.500	9.370	9.450	9.061	9,527
2024-02-19	9.450	9.490	9.240	9.430	9.042	18,571
2024-02-16	9.620	9.620	9.380	9.450	9.061	27,629

← NewerPage 11 of 21 · 1,245 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.