Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	6.300	6.420	6.180	6.240	5.854	57,923
2022-06-16	6.670	6.670	6.300	6.300	5.910	14,016
2022-06-15	6.470	6.700	6.470	6.550	6.144	9,648
2022-06-14	6.890	6.960	6.400	6.400	6.004	90,424
2022-06-10	6.770	7.120	6.630	6.800	6.379	16,730
2022-06-09	6.800	6.990	6.680	6.680	6.266	8,358
2022-06-08	6.640	6.850	6.630	6.800	6.379	52,929
2022-06-07	6.930	6.930	6.640	6.660	6.248	20,331
2022-06-06	6.710	7.000	6.650	6.650	6.238	46,176
2022-06-03	7.180	7.180	6.680	6.710	6.294	23,706
2022-06-02	7.210	7.210	6.860	6.860	6.295	43,071
2022-06-01	7.290	7.400	7.120	7.180	6.589	14,639
2022-05-31	7.070	7.290	7.050	7.290	6.690	45,966
2022-05-30	7.160	7.340	6.870	7.020	6.442	57,960
2022-05-27	6.830	7.420	6.810	7.160	6.570	99,894
2022-05-26	6.680	6.780	6.630	6.780	6.222	16,388
2022-05-25	6.680	6.840	6.620	6.680	6.130	18,508
2022-05-24	6.700	6.790	6.610	6.680	6.130	10,662
2022-05-23	6.710	6.710	6.680	6.700	6.148	5,166
2022-05-20	6.700	6.740	6.650	6.720	6.167	24,910
2022-05-19	6.700	6.780	6.580	6.680	6.130	177,654
2022-05-18	6.700	6.750	6.570	6.700	6.148	85,003
2022-05-17	6.620	6.760	6.620	6.620	6.075	26,456
2022-05-16	6.700	6.800	6.560	6.670	6.121	34,050
2022-05-13	6.680	6.700	6.550	6.700	6.148	79,306
2022-05-12	6.900	6.900	6.500	6.500	5.965	18,931
2022-05-11	6.880	7.110	6.800	6.900	6.332	25,771
2022-05-10	6.740	7.370	6.500	6.700	6.148	86,218
2022-05-09	7.030	7.030	6.360	6.500	5.965	84,583
2022-05-06	7.180	7.180	6.720	6.970	6.396	29,027
2022-05-05	7.220	7.500	7.000	7.180	6.589	92,621
2022-05-04	7.220	7.280	7.110	7.200	6.607	63,839
2022-05-03	7.250	7.340	7.000	7.340	6.736	90,115
2022-04-29	7.290	7.350	7.200	7.240	6.644	264,089
2022-04-28	7.190	7.300	7.080	7.300	6.699	34,969
2022-04-27	7.320	7.350	7.050	7.150	6.561	28,858
2022-04-26	7.270	7.410	7.220	7.300	6.699	53,885
2022-04-21	7.300	7.300	7.220	7.270	6.671	5,613
2022-04-20	7.180	7.300	7.160	7.210	6.616	29,150
2022-04-19	7.200	7.270	7.130	7.250	6.653	19,817
2022-04-14	7.190	7.360	7.120	7.120	6.534	28,266
2022-04-13	7.200	7.230	7.120	7.120	6.534	58,948
2022-04-12	7.180	7.300	7.140	7.300	6.699	60,509
2022-04-11	7.190	7.310	7.150	7.170	6.580	15,055
2022-04-08	7.280	7.350	7.190	7.300	6.699	64,820
2022-04-07	7.100	7.260	7.000	7.140	6.552	6,513
2022-04-06	7.260	7.260	7.050	7.150	6.561	10,808
2022-04-05	7.200	7.200	7.110	7.160	6.570	12,077
2022-04-04	7.260	7.300	7.200	7.220	6.625	7,880
2022-04-01	7.310	7.310	7.100	7.300	6.699	21,438
2022-03-31	7.360	7.510	7.170	7.170	6.580	27,207
2022-03-30	7.370	7.400	7.290	7.360	6.754	7,035
2022-03-29	7.330	7.670	7.200	7.260	6.662	67,232
2022-03-28	7.370	7.370	6.960	7.140	6.552	30,570
2022-03-24	7.550	7.580	7.020	7.120	6.534	31,386
2022-03-23	7.720	7.770	7.210	7.390	6.781	10,343
2022-03-22	7.770	7.770	7.440	7.500	6.882	11,205
2022-03-21	7.850	7.850	7.560	7.560	6.937	9,476
2022-03-18	7.800	7.850	7.670	7.850	7.204	106,314
2022-03-17	7.770	8.290	7.700	7.820	7.176	110,751

← NewerPage 19 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.