Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	5.760	6.070	5.760	6.070	5.694	34,157
2022-09-09	5.850	5.900	5.700	5.760	5.403	127,008
2022-09-08	5.870	5.960	5.680	5.850	5.488	63,880
2022-09-07	6.130	6.140	5.780	5.860	5.497	95,467
2022-09-06	6.100	6.150	6.000	6.090	5.713	7,439
2022-09-05	6.160	6.230	5.850	6.020	5.647	44,033
2022-09-02	6.300	6.300	6.160	6.160	5.779	23,949
2022-09-01	6.080	6.290	6.060	6.250	5.863	39,758
2022-08-31	6.380	6.380	6.030	6.030	5.657	36,815
2022-08-30	6.740	6.740	6.310	6.310	5.919	30,209
2022-08-29	6.730	6.750	6.560	6.680	6.266	7,837
2022-08-26	6.870	6.870	6.610	6.720	6.304	7,470
2022-08-25	6.920	6.920	6.740	6.750	6.332	6,377
2022-08-24	6.690	6.870	6.650	6.870	6.445	15,598
2022-08-23	6.700	6.830	6.700	6.730	6.313	9,669
2022-08-22	6.770	6.840	6.680	6.830	6.407	18,250
2022-08-19	6.740	6.830	6.680	6.830	6.407	6,533
2022-08-18	6.720	6.890	6.720	6.800	6.379	5,216
2022-08-17	6.730	6.890	6.650	6.890	6.463	8,001
2022-08-16	6.910	6.910	6.730	6.730	6.313	12,357
2022-08-12	6.910	6.930	6.730	6.730	6.313	16,660
2022-08-11	6.960	6.960	6.740	6.870	6.445	17,810
2022-08-10	6.970	7.080	6.830	6.830	6.407	12,690
2022-08-09	6.930	7.090	6.630	7.090	6.651	73,647
2022-08-08	6.970	6.990	6.710	6.800	6.379	18,770
2022-08-05	7.040	7.080	6.900	6.900	6.473	6,942
2022-08-04	7.040	7.050	6.900	6.970	6.538	9,084
2022-08-03	7.090	7.090	6.930	7.050	6.613	11,455
2022-08-02	6.900	7.090	6.720	7.030	6.595	36,891
2022-08-01	6.840	6.960	6.830	6.960	6.529	9,445
2022-07-29	6.750	6.960	6.730	6.900	6.473	9,246
2022-07-28	6.590	6.980	6.590	6.810	6.388	84,449
2022-07-27	6.690	6.720	6.560	6.600	6.191	26,134
2022-07-26	6.670	6.750	6.520	6.700	6.285	136,604
2022-07-25	6.780	6.780	6.550	6.570	6.163	133,697
2022-07-22	6.730	6.960	6.720	6.770	6.351	171,792
2022-07-21	6.650	6.750	6.560	6.750	6.332	16,723
2022-07-20	6.700	6.740	6.600	6.600	6.191	12,519
2022-07-19	6.750	6.750	6.680	6.700	6.285	14,894
2022-07-18	6.750	6.750	6.640	6.750	6.332	27,877
2022-07-15	6.580	6.750	6.530	6.750	6.332	22,433
2022-07-14	6.590	6.730	6.550	6.590	6.182	131,852
2022-07-13	6.750	6.750	6.680	6.740	6.323	5,026
2022-07-12	6.710	6.750	6.680	6.750	6.332	28,861
2022-07-11	6.650	6.700	6.510	6.690	6.276	5,852
2022-07-08	6.620	6.730	6.620	6.620	6.210	41,860
2022-07-07	6.620	6.630	6.490	6.610	6.201	41,419
2022-07-06	6.680	6.720	6.420	6.420	6.022	12,394
2022-07-05	6.600	6.750	6.380	6.640	6.229	63,506
2022-07-04	6.610	6.770	6.540	6.640	6.229	5,729
2022-07-01	6.530	6.600	6.380	6.540	6.135	56,703
2022-06-30	6.700	6.700	6.520	6.580	6.173	62,148
2022-06-29	6.700	6.750	6.700	6.700	6.285	36,017
2022-06-28	6.700	6.740	6.700	6.700	6.285	36,512
2022-06-27	6.800	6.810	6.610	6.700	6.285	9,682
2022-06-24	6.730	6.750	6.670	6.740	6.323	48,988
2022-06-23	6.500	6.750	6.500	6.730	6.313	8,869
2022-06-22	6.310	6.570	6.260	6.460	6.060	11,057
2022-06-21	6.250	6.390	6.250	6.250	5.863	16,367
2022-06-20	6.380	6.380	6.190	6.260	5.872	10,112

← NewerPage 18 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.