Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	7.470	7.560	7.400	7.400	7.088	80,046
2023-06-01	7.570	7.610	7.460	7.470	7.155	160,054
2023-05-31	7.690	7.690	7.410	7.420	7.107	388,441
2023-05-30	7.730	7.780	7.580	7.760	7.432	51,828
2023-05-29	7.440	7.800	7.310	7.720	7.394	179,498
2023-05-26	7.300	7.440	7.240	7.400	7.088	30,628
2023-05-25	7.500	7.500	7.300	7.310	7.001	22,091
2023-05-24	7.280	7.340	7.200	7.200	6.896	44,316
2023-05-23	7.340	7.380	7.130	7.230	6.925	53,351
2023-05-22	7.400	7.680	7.240	7.340	7.030	30,694
2023-05-19	7.310	7.500	7.180	7.220	6.915	16,958
2023-05-18	7.290	7.380	7.270	7.350	7.040	11,209
2023-05-17	7.470	7.500	7.200	7.200	6.896	115,848
2023-05-16	7.460	7.650	7.370	7.500	7.183	109,785
2023-05-15	7.280	7.400	7.220	7.400	7.088	30,007
2023-05-12	7.270	7.330	7.170	7.280	6.973	42,112
2023-05-11	7.220	7.270	7.090	7.220	6.915	22,570
2023-05-10	7.180	7.350	7.180	7.220	6.915	95,136
2023-05-09	7.180	7.180	7.030	7.150	6.848	8,458
2023-05-08	7.180	7.270	7.050	7.270	6.820	71,368
2023-05-05	7.050	7.240	7.050	7.240	6.792	48,594
2023-05-04	7.060	7.060	6.940	6.960	6.529	2,670
2023-05-03	7.280	7.280	7.060	7.070	6.632	15,484
2023-05-02	7.110	7.300	6.920	7.280	6.829	50,610
2023-04-28	6.990	7.180	6.850	7.180	6.735	171,024
2023-04-27	6.890	7.000	6.800	6.900	6.473	134,678
2023-04-26	6.800	6.940	6.750	6.940	6.510	38,196
2023-04-25	6.780	6.850	6.640	6.760	6.341	77,471
2023-04-24	6.930	6.930	6.730	6.830	6.407	4,317
2023-04-21	6.750	6.840	6.670	6.750	6.332	130,806
2023-04-20	7.050	7.050	6.750	6.750	6.332	57,969
2023-04-19	6.950	7.060	6.870	7.000	6.567	24,229
2023-04-18	6.830	6.980	6.730	6.900	6.473	44,924
2023-04-13	6.810	6.920	6.780	6.790	6.370	10,905
2023-04-12	6.900	6.910	6.700	6.700	6.285	313,483
2023-04-11	6.850	6.910	6.780	6.850	6.426	102,771
2023-04-06	6.860	6.860	6.770	6.810	6.388	6,600
2023-04-05	6.820	6.870	6.740	6.800	6.379	25,126
2023-04-04	6.940	6.940	6.700	6.800	6.379	64,692
2023-04-03	6.850	7.010	6.850	6.900	6.473	110,584
2023-03-31	6.830	7.000	6.670	6.830	6.407	166,763
2023-03-30	6.620	6.830	6.570	6.800	6.379	221,346
2023-03-29	6.660	6.660	6.390	6.510	6.107	103,010
2023-03-28	6.580	6.670	6.530	6.670	6.257	12,397
2023-03-27	6.470	6.670	6.470	6.540	6.135	14,627
2023-03-24	6.800	6.800	6.450	6.450	6.051	18,375
2023-03-23	6.660	6.710	6.550	6.620	6.210	26,413
2023-03-22	6.790	6.800	6.610	6.610	6.201	17,699
2023-03-21	6.760	6.790	6.630	6.750	6.332	53,265
2023-03-20	6.970	6.970	6.690	6.690	6.276	16,737
2023-03-17	6.720	7.070	6.660	6.970	6.538	65,403
2023-03-16	6.720	6.820	6.630	6.720	6.304	47,524
2023-03-15	7.040	7.070	6.650	6.650	6.238	50,663
2023-03-14	7.000	7.080	6.880	7.080	6.642	56,543
2023-03-13	6.700	7.010	6.500	7.000	6.567	37,450
2023-03-10	6.910	6.910	6.690	6.710	6.294	15,735
2023-03-09	6.950	7.100	6.770	6.990	6.557	47,141
2023-03-08	7.020	7.100	6.850	6.950	6.520	9,355
2023-03-07	6.930	7.130	6.930	6.990	6.557	37,061
2023-03-06	7.350	7.360	6.950	6.950	6.520	22,888

← NewerPage 15 of 21 · 1,246 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.