Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.320	14.540	14.320	14.460	14.460	14,298
2026-07-23	14.500	14.580	14.400	14.400	14.400	21,295
2026-07-22	14.400	14.780	14.400	14.600	14.600	28,659
2026-07-21	14.600	14.760	14.560	14.560	14.560	20,502
2026-07-20	14.300	14.740	14.300	14.680	14.680	17,965
2026-07-17	14.400	14.540	14.320	14.380	14.380	33,021
2026-07-16	14.500	14.600	14.300	14.500	14.500	32,533
2026-07-15	14.320	14.620	14.320	14.500	14.500	32,966
2026-07-14	14.540	14.680	14.320	14.320	14.320	33,471
2026-07-13	14.880	14.880	14.480	14.600	14.600	70,297
2026-07-10	14.860	14.900	14.560	14.680	14.680	38,997
2026-07-09	15.060	15.060	14.700	14.860	14.860	30,810
2026-07-08	15.080	15.100	14.800	15.040	15.040	19,908
2026-07-07	15.400	15.600	15.000	15.100	15.100	45,697
2026-07-06	15.120	15.400	15.000	15.400	15.400	24,565
2026-07-03	14.780	15.160	14.780	15.100	15.100	60,510
2026-07-02	14.920	15.240	14.700	14.760	14.760	99,277
2026-07-01	14.800	15.140	14.800	14.980	14.980	67,403
2026-06-30	14.880	15.020	14.780	14.780	14.780	44,224
2026-06-29	14.820	15.060	14.740	14.940	14.940	52,641
2026-06-26	14.840	14.880	14.680	14.800	14.800	17,457
2026-06-25	14.980	15.180	14.920	14.920	14.920	25,009
2026-06-24	15.000	15.200	14.980	15.020	15.020	66,536
2026-06-23	15.000	15.100	14.920	15.000	15.000	24,213
2026-06-22	14.960	15.160	14.960	15.000	15.000	13,487
2026-06-19	14.920	15.120	14.400	14.960	14.960	86,407
2026-06-18	15.000	15.060	14.900	14.940	14.940	26,700
2026-06-17	15.020	15.380	14.980	15.000	15.000	18,743
2026-06-16	15.040	15.100	14.960	15.080	15.080	52,693
2026-06-15	15.320	15.400	15.000	15.060	15.060	28,178
2026-06-12	14.940	15.680	14.940	15.320	15.320	30,660
2026-06-11	15.140	15.400	15.120	15.240	15.240	15,886
2026-06-10	15.020	15.140	14.940	15.140	15.140	14,620
2026-06-09	14.920	15.120	14.920	15.080	15.080	18,218
2026-06-08	15.120	15.200	14.940	15.000	15.000	17,938
2026-06-05	15.060	15.480	15.060	15.240	15.240	35,268
2026-06-04	15.360	15.500	14.940	15.060	15.060	27,711
2026-06-03	15.400	15.820	15.120	15.400	15.400	34,737
2026-06-02	15.260	15.460	15.200	15.460	15.460	12,766
2026-05-29	15.320	15.740	15.160	15.160	15.160	46,205
2026-05-28	15.380	15.640	15.360	15.640	15.640	17,451
2026-05-27	15.280	15.420	15.180	15.420	15.420	18,329
2026-05-26	15.260	15.500	15.120	15.340	15.340	23,212
2026-05-25	14.700	15.400	14.700	15.360	15.360	35,059
2026-05-22	14.860	14.860	14.700	14.700	14.700	7,125
2026-05-21	14.980	15.020	14.800	14.800	14.800	14,154
2026-05-20	14.900	14.900	14.740	14.820	14.820	219,320
2026-05-19	15.060	15.080	14.820	14.920	14.920	12,141
2026-05-18	14.900	15.200	14.880	15.060	15.060	7,314
2026-05-15	15.200	15.200	14.960	15.040	15.040	15,541
2026-05-14	14.740	15.260	14.740	15.260	15.260	18,572
2026-05-13	15.080	15.280	14.940	14.940	14.940	24,744
2026-05-12	15.040	15.080	14.700	15.080	15.080	19,277
2026-05-11	14.700	15.120	14.700	15.040	15.040	12,839
2026-05-08	14.860	14.880	14.620	14.700	14.700	22,725
2026-05-07	14.640	14.840	14.560	14.680	14.680	12,862
2026-05-06	14.720	14.820	14.540	14.580	14.580	24,302
2026-05-05	14.240	14.740	14.220	14.720	14.720	26,632
2026-05-04	14.280	14.340	14.040	14.220	14.220	21,847
2026-04-30	14.400	14.580	14.240	14.300	13.905	27,858

← NewerPage 2 of 21 · 1,244 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.