Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	7.170	7.250	7.130	7.250	6.801	7,661
2023-03-02	7.270	7.270	7.080	7.190	6.745	270,491
2023-03-01	7.320	7.320	7.250	7.320	6.867	8,339
2023-02-28	7.130	7.320	7.050	7.320	6.867	123,028
2023-02-24	7.080	7.100	7.000	7.030	6.595	12,965
2023-02-23	7.130	7.200	7.080	7.130	6.688	18,371
2023-02-22	7.200	7.240	7.100	7.140	6.698	13,061
2023-02-21	7.470	7.470	7.160	7.160	6.717	22,773
2023-02-20	7.600	7.600	7.370	7.390	6.932	13,144
2023-02-17	7.590	7.600	7.470	7.500	7.036	17,774
2023-02-16	7.540	7.600	7.500	7.590	7.120	16,809
2023-02-15	7.630	7.650	7.440	7.650	7.176	20,386
2023-02-14	7.670	7.670	7.550	7.580	7.111	17,191
2023-02-13	7.560	7.650	7.500	7.650	7.176	10,082
2023-02-10	7.760	7.760	7.450	7.500	7.036	37,794
2023-02-09	7.810	7.810	7.650	7.760	7.279	24,166
2023-02-08	7.760	7.900	7.680	7.750	7.270	47,911
2023-02-07	7.650	7.720	7.600	7.690	7.214	28,896
2023-02-06	7.920	7.920	7.580	7.600	7.129	25,217
2023-02-03	7.740	7.940	7.440	7.810	7.326	34,739
2023-02-02	7.560	7.720	7.450	7.700	7.223	26,505
2023-02-01	7.770	7.780	7.500	7.500	7.036	82,800
2023-01-31	7.380	7.780	7.340	7.700	7.223	71,022
2023-01-30	7.380	7.520	7.300	7.300	6.848	19,906
2023-01-27	7.500	7.500	7.400	7.450	6.989	16,950
2023-01-26	7.680	7.780	7.500	7.500	7.036	52,789
2023-01-25	7.740	7.790	7.540	7.650	7.176	14,110
2023-01-24	7.920	7.950	7.790	7.810	7.326	25,109
2023-01-23	7.650	8.000	7.590	7.980	7.486	25,618
2023-01-20	7.470	7.550	7.220	7.550	7.082	13,759
2023-01-19	7.310	7.570	7.250	7.420	6.961	23,529
2023-01-18	7.110	7.340	7.080	7.310	6.857	156,441
2023-01-17	7.110	7.280	7.030	7.120	6.679	23,882
2023-01-16	7.020	7.300	6.990	7.100	6.660	12,430
2023-01-13	6.700	7.040	6.700	7.040	6.604	28,361
2023-01-12	6.800	6.800	6.620	6.710	6.294	75,420
2023-01-11	6.990	7.000	6.700	6.760	6.341	48,803
2023-01-10	6.860	6.990	6.820	6.970	6.538	17,290
2023-01-09	6.810	6.860	6.710	6.830	6.407	6,861
2023-01-05	6.740	6.850	6.680	6.750	6.332	30,059
2023-01-04	6.780	6.840	6.700	6.750	6.332	37,139
2023-01-03	6.640	6.750	6.580	6.740	6.323	60,943
2023-01-02	6.550	6.630	6.480	6.590	6.182	10,619
2022-12-30	6.540	6.590	6.480	6.490	6.088	33,558
2022-12-29	6.780	6.870	6.540	6.540	6.135	32,542
2022-12-28	6.650	6.660	6.540	6.640	6.229	50,574
2022-12-27	6.760	6.760	6.600	6.650	6.238	5,457
2022-12-23	6.600	6.770	6.520	6.610	6.201	20,307
2022-12-22	6.560	6.610	6.450	6.550	6.144	52,748
2022-12-21	6.680	6.740	6.560	6.560	6.154	75,373
2022-12-20	6.700	6.800	6.620	6.710	6.294	34,248
2022-12-19	6.670	6.700	6.600	6.680	6.266	14,145
2022-12-16	6.550	6.750	6.500	6.560	6.154	61,447
2022-12-15	6.700	6.780	6.500	6.500	6.097	39,234
2022-12-14	6.770	6.800	6.660	6.700	6.285	13,747
2022-12-13	6.440	6.760	6.440	6.760	6.341	38,024
2022-12-12	6.700	6.700	6.490	6.500	6.097	33,494
2022-12-09	6.780	6.790	6.600	6.690	6.276	53,370
2022-12-08	6.700	6.850	6.670	6.840	6.416	98,734
2022-12-07	6.620	6.700	6.450	6.700	6.285	30,019

← NewerPage 16 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.