Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	8.500	8.560	8.380	8.390	8.045	11,938
2023-11-17	8.490	8.560	8.400	8.500	8.150	26,496
2023-11-16	7.980	8.520	7.980	8.500	8.141	59,476
2023-11-15	8.140	8.520	8.140	8.310	7.959	28,718
2023-11-14	7.970	8.340	7.970	8.130	7.787	16,759
2023-11-13	7.900	8.120	7.900	8.000	7.662	30,438
2023-11-10	7.960	7.990	7.880	7.900	7.566	517,224
2023-11-09	8.040	8.100	7.980	8.000	7.662	8,202
2023-11-08	8.050	8.070	7.820	8.070	7.729	87,322
2023-11-07	7.950	8.040	7.910	8.000	7.662	46,651
2023-11-06	7.940	7.940	7.880	7.940	7.605	19,965
2023-11-03	7.960	7.960	7.860	7.940	7.605	91,857
2023-11-02	7.900	7.960	7.830	7.960	7.624	163,150
2023-11-01	7.900	7.960	7.850	7.900	7.566	11,034
2023-10-31	7.950	7.950	7.770	7.850	7.518	163,425
2023-10-30	7.720	8.060	7.720	7.940	7.605	32,034
2023-10-27	7.620	7.750	7.560	7.750	7.423	18,888
2023-10-26	7.510	7.680	7.400	7.640	7.317	81,489
2023-10-25	7.730	7.750	7.500	7.500	7.183	18,312
2023-10-24	7.480	7.840	7.480	7.720	7.394	28,552
2023-10-23	7.680	7.690	7.440	7.500	7.183	17,135
2023-10-20	7.570	7.690	7.460	7.680	7.356	137,531
2023-10-19	7.500	7.730	7.500	7.520	7.202	14,624
2023-10-18	7.510	7.700	7.430	7.520	7.202	24,897
2023-10-17	7.500	7.770	7.500	7.520	7.202	32,168
2023-10-16	7.810	7.880	7.650	7.650	7.327	64,593
2023-10-13	7.880	7.900	7.760	7.900	7.566	78,331
2023-10-12	7.730	7.890	7.710	7.800	7.471	56,117
2023-10-11	7.640	7.800	7.560	7.700	7.375	56,256
2023-10-10	7.300	7.620	7.230	7.620	7.298	61,027
2023-10-09	7.340	7.340	7.220	7.300	6.992	22,133
2023-10-06	7.260	7.400	7.200	7.270	6.963	23,287
2023-10-05	7.480	7.480	7.280	7.300	6.992	181,528
2023-10-04	7.330	7.450	7.280	7.320	7.011	44,011
2023-10-03	7.440	7.540	7.300	7.320	7.011	25,217
2023-10-02	7.350	7.500	7.350	7.410	7.097	21,738
2023-09-29	7.310	7.530	7.310	7.350	7.040	37,247
2023-09-28	7.540	7.570	7.320	7.360	7.049	23,448
2023-09-27	7.250	7.500	7.100	7.500	7.183	51,268
2023-09-26	7.090	7.400	7.090	7.250	6.944	86,546
2023-09-25	7.240	7.350	7.070	7.070	6.771	48,139
2023-09-22	7.400	7.490	7.160	7.240	6.934	45,981
2023-09-21	7.550	7.560	7.280	7.400	7.088	34,915
2023-09-20	7.560	7.580	7.380	7.570	7.250	50,863
2023-09-19	7.740	7.750	7.530	7.530	7.212	33,103
2023-09-18	7.870	7.870	7.640	7.740	7.413	42,648
2023-09-15	7.670	7.880	7.620	7.860	7.528	76,240
2023-09-14	7.630	7.900	7.610	7.830	7.499	34,673
2023-09-13	7.850	7.910	7.630	7.630	7.308	30,770
2023-09-12	8.080	8.140	7.800	7.850	7.518	249,668
2023-09-11	7.880	8.060	7.870	8.000	7.662	40,874
2023-09-08	7.800	7.900	7.750	7.880	7.547	10,053
2023-09-07	7.890	7.940	7.650	7.800	7.471	37,612
2023-09-06	7.840	7.950	7.740	7.890	7.557	15,811
2023-09-05	7.730	7.900	7.690	7.840	7.509	25,805
2023-09-04	7.830	7.850	7.700	7.780	7.451	14,488
2023-09-01	7.740	7.770	7.680	7.750	7.423	30,099
2023-08-31	7.840	7.840	7.650	7.740	7.413	94,872
2023-08-30	7.800	7.810	7.710	7.780	7.451	117,592
2023-08-29	7.950	7.950	7.730	7.850	7.518	35,709

← NewerPage 13 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.