Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	6.350	6.780	6.350	6.580	6.173	15,368
2022-12-05	6.550	6.790	6.450	6.680	6.266	10,375
2022-12-02	6.200	6.550	6.200	6.520	6.116	29,548
2022-12-01	6.540	6.560	6.360	6.480	6.079	26,830
2022-11-30	6.290	6.480	6.180	6.480	6.079	192,237
2022-11-29	6.160	6.300	6.100	6.300	5.910	61,331
2022-11-28	6.210	6.210	6.050	6.120	5.741	62,871
2022-11-25	6.270	6.270	6.060	6.220	5.835	521,903
2022-11-24	6.050	6.220	6.050	6.220	5.835	20,146
2022-11-23	6.100	6.200	6.010	6.010	5.638	8,491
2022-11-22	6.040	6.190	5.960	6.190	5.807	9,874
2022-11-21	5.920	6.040	5.920	6.030	5.657	209,312
2022-11-18	6.180	6.180	5.960	5.980	5.610	106,304
2022-11-17	6.040	6.120	6.040	6.090	5.713	19,445
2022-11-16	6.200	6.200	5.980	6.040	5.666	47,735
2022-11-15	6.290	6.290	6.200	6.240	5.854	95,811
2022-11-14	6.300	6.300	6.210	6.240	5.854	46,561
2022-11-11	6.300	6.300	6.210	6.210	5.825	10,054
2022-11-10	6.260	6.300	6.200	6.270	5.882	28,734
2022-11-09	6.140	6.270	6.100	6.200	5.816	10,867
2022-11-08	6.300	6.300	6.140	6.230	5.844	30,489
2022-11-07	6.370	6.380	6.240	6.300	5.910	16,029
2022-11-04	6.430	6.430	6.230	6.330	5.938	18,734
2022-11-03	6.330	6.370	6.250	6.370	5.976	6,783
2022-11-02	6.370	6.370	6.160	6.250	5.863	13,643
2022-11-01	6.400	6.400	6.140	6.300	5.910	21,180
2022-10-31	6.520	6.530	6.340	6.350	5.957	107,918
2022-10-27	6.450	6.490	6.450	6.470	6.069	7,389
2022-10-26	6.330	6.450	6.290	6.450	6.051	4,496
2022-10-25	6.450	6.450	6.300	6.300	5.910	12,365
2022-10-24	6.100	6.540	6.100	6.380	5.985	19,302
2022-10-21	6.270	6.540	6.270	6.540	6.135	19,667
2022-10-20	6.300	6.320	6.240	6.280	5.891	6,808
2022-10-19	6.540	6.540	6.300	6.300	5.910	4,754
2022-10-18	6.420	6.480	6.320	6.440	6.041	11,309
2022-10-17	6.200	6.390	6.200	6.300	5.910	7,048
2022-10-14	6.120	6.330	6.120	6.260	5.872	21,453
2022-10-13	6.240	6.340	6.200	6.220	5.835	20,470
2022-10-12	6.190	6.310	6.140	6.180	5.797	15,745
2022-10-11	6.170	6.220	6.150	6.220	5.835	15,380
2022-10-10	6.020	6.200	6.020	6.100	5.722	5,703
2022-10-07	6.170	6.210	6.000	6.000	5.628	5,635
2022-10-06	6.100	6.190	6.040	6.100	5.722	15,451
2022-10-05	6.210	6.300	6.000	6.100	5.722	12,893
2022-10-04	6.180	6.240	6.120	6.200	5.816	4,640
2022-10-03	5.990	6.170	5.990	6.120	5.741	10,367
2022-09-30	6.050	6.090	6.040	6.090	5.713	13,783
2022-09-29	6.020	6.090	6.000	6.000	5.628	19,121
2022-09-28	5.970	6.040	5.970	6.020	5.647	15,254
2022-09-27	5.910	6.030	5.900	6.000	5.628	14,733
2022-09-26	5.900	5.900	5.750	5.800	5.441	36,447
2022-09-23	5.860	5.920	5.780	5.860	5.497	11,058
2022-09-22	5.840	5.860	5.800	5.860	5.497	21,100
2022-09-21	5.950	6.050	5.840	5.840	5.478	6,838
2022-09-20	6.010	6.160	6.000	6.000	5.628	27,274
2022-09-19	6.210	6.220	6.070	6.070	5.694	7,631
2022-09-16	6.210	6.300	5.970	6.200	5.816	379,115
2022-09-15	6.150	6.230	6.050	6.170	5.788	51,958
2022-09-14	6.000	6.080	5.970	6.080	5.703	35,051
2022-09-13	6.000	6.120	5.840	6.080	5.703	37,381

← NewerPage 17 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.