Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	7.870	8.020	7.840	7.950	7.614	177,008
2023-08-25	8.010	8.100	7.760	7.870	7.538	53,314
2023-08-24	8.080	8.160	8.000	8.020	7.681	68,812
2023-08-23	7.990	8.050	7.900	7.950	7.614	39,411
2023-08-22	7.690	7.930	7.550	7.930	7.595	378,000
2023-08-21	7.970	7.970	7.590	7.590	7.269	68,966
2023-08-18	8.060	8.080	7.800	7.800	7.471	22,089
2023-08-17	7.910	8.270	7.910	8.020	7.681	35,215
2023-08-16	8.140	8.190	7.910	7.910	7.576	6,521
2023-08-14	8.400	8.400	7.900	8.190	7.844	10,887
2023-08-11	8.460	8.460	8.030	8.230	7.882	12,188
2023-08-10	8.120	8.450	8.120	8.260	7.911	59,626
2023-08-09	7.910	8.390	7.910	8.360	8.007	54,669
2023-08-08	7.930	7.950	7.870	7.930	7.595	19,266
2023-08-07	7.810	7.910	7.730	7.910	7.576	17,782
2023-08-04	7.810	7.850	7.650	7.800	7.471	24,471
2023-08-03	7.800	7.800	7.600	7.740	7.413	11,104
2023-08-02	7.600	7.700	7.560	7.620	7.298	10,927
2023-08-01	7.620	7.810	7.570	7.720	7.394	31,284
2023-07-31	7.760	7.790	7.610	7.610	7.289	9,983
2023-07-28	7.820	7.820	7.560	7.800	7.471	39,675
2023-07-27	7.630	7.880	7.630	7.850	7.518	24,696
2023-07-26	7.920	7.920	7.710	7.720	7.394	8,544
2023-07-25	7.840	7.870	7.710	7.870	7.538	28,064
2023-07-24	7.800	7.890	7.800	7.820	7.490	5,132
2023-07-21	7.710	7.850	7.550	7.850	7.518	58,635
2023-07-20	7.640	7.810	7.610	7.650	7.327	79,144
2023-07-19	7.790	7.830	7.600	7.600	7.279	27,933
2023-07-18	7.560	7.810	7.500	7.740	7.413	13,483
2023-07-17	7.840	7.860	7.580	7.580	7.260	12,586
2023-07-14	7.900	7.900	7.660	7.880	7.547	14,383
2023-07-13	7.930	7.930	7.630	7.730	7.404	10,621
2023-07-12	7.930	7.970	7.770	7.900	7.566	15,362
2023-07-11	7.850	8.000	7.800	7.900	7.566	54,879
2023-07-10	7.550	7.940	7.550	7.800	7.471	68,393
2023-07-07	7.500	7.600	7.500	7.500	7.183	25,786
2023-07-06	7.650	7.660	7.480	7.640	7.317	23,659
2023-07-05	7.470	7.780	7.410	7.660	7.337	76,289
2023-07-04	7.470	7.530	7.380	7.500	7.183	108,426
2023-07-03	7.480	7.530	7.390	7.530	7.212	21,196
2023-06-30	7.540	7.540	7.400	7.480	7.164	13,789
2023-06-29	7.480	7.580	7.390	7.480	7.164	99,281
2023-06-28	7.400	7.500	7.320	7.480	7.164	55,951
2023-06-27	7.400	7.430	7.240	7.430	7.116	94,576
2023-06-26	7.580	7.580	7.300	7.300	6.992	43,581
2023-06-23	7.480	7.680	7.480	7.630	7.308	18,553
2023-06-22	7.540	7.580	7.400	7.520	7.202	23,224
2023-06-21	7.380	7.550	7.330	7.500	7.183	15,292
2023-06-20	7.520	7.570	7.400	7.410	7.097	7,116
2023-06-19	7.490	7.600	7.400	7.520	7.202	7,859
2023-06-16	7.700	7.700	7.440	7.440	7.126	294,367
2023-06-15	7.860	7.860	7.490	7.700	7.375	211,866
2023-06-14	7.610	7.800	7.530	7.800	7.471	105,007
2023-06-13	7.460	7.900	7.400	7.650	7.327	21,502
2023-06-12	7.540	7.700	7.460	7.520	7.202	21,873
2023-06-09	7.580	7.600	7.490	7.600	7.279	31,788
2023-06-08	7.540	7.710	7.440	7.650	7.327	24,820
2023-06-07	7.400	7.670	7.400	7.600	7.279	31,986
2023-06-06	7.570	7.570	7.320	7.400	7.088	135,522
2023-06-02	7.470	7.560	7.400	7.400	7.088	80,046

← NewerPage 14 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.