Gr. Sarantis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 7.770 | 8.290 | 7.700 | 7.820 | 7.176 | 110,751 |
| 2022-03-16 | 7.400 | 7.650 | 7.400 | 7.650 | 7.020 | 75,032 |
| 2022-03-15 | 7.420 | 7.450 | 7.240 | 7.310 | 6.708 | 36,991 |
| 2022-03-14 | 7.530 | 7.550 | 7.380 | 7.420 | 6.809 | 17,281 |
| 2022-03-11 | 7.140 | 7.480 | 7.140 | 7.400 | 6.791 | 13,384 |
| 2022-03-10 | 7.150 | 7.350 | 7.090 | 7.120 | 6.534 | 49,404 |
| 2022-03-09 | 7.000 | 7.180 | 6.950 | 7.150 | 6.561 | 5,203 |
| 2022-03-08 | 6.880 | 7.010 | 6.500 | 7.000 | 6.424 | 25,624 |
| 2022-03-04 | 7.050 | 7.100 | 6.870 | 6.900 | 6.332 | 107,779 |
| 2022-03-03 | 6.970 | 7.150 | 6.780 | 6.900 | 6.332 | 66,966 |
| 2022-03-02 | 6.800 | 6.960 | 6.500 | 6.530 | 5.992 | 69,700 |
| 2022-03-01 | 7.420 | 7.420 | 6.700 | 6.840 | 6.277 | 32,949 |
| 2022-02-28 | 7.270 | 7.270 | 7.000 | 7.240 | 6.644 | 76,936 |
| 2022-02-25 | 6.800 | 7.300 | 6.800 | 7.270 | 6.671 | 46,152 |
| 2022-02-24 | 7.590 | 7.770 | 6.800 | 6.800 | 6.240 | 59,215 |
| 2022-02-23 | 8.140 | 8.200 | 7.800 | 7.800 | 7.158 | 28,198 |
| 2022-02-22 | 8.200 | 8.200 | 8.090 | 8.100 | 7.433 | 25,724 |
| 2022-02-21 | 8.360 | 8.360 | 8.190 | 8.290 | 7.607 | 19,177 |
| 2022-02-18 | 8.460 | 8.460 | 8.240 | 8.370 | 7.681 | 21,767 |
| 2022-02-17 | 8.400 | 8.450 | 8.350 | 8.380 | 7.690 | 29,548 |
| 2022-02-16 | 8.560 | 8.560 | 8.400 | 8.400 | 7.708 | 16,333 |
| 2022-02-15 | 8.590 | 8.590 | 8.400 | 8.470 | 7.773 | 24,279 |
| 2022-02-14 | 8.450 | 8.500 | 8.400 | 8.400 | 7.708 | 27,022 |
| 2022-02-11 | 8.450 | 8.580 | 8.320 | 8.550 | 7.846 | 102,813 |
| 2022-02-10 | 8.640 | 8.650 | 8.360 | 8.360 | 7.672 | 21,524 |
| 2022-02-09 | 8.650 | 8.670 | 8.450 | 8.630 | 7.919 | 17,308 |
| 2022-02-08 | 8.560 | 8.600 | 8.480 | 8.570 | 7.864 | 27,074 |
| 2022-02-07 | 8.670 | 8.770 | 8.530 | 8.570 | 7.864 | 21,277 |
| 2022-02-04 | 8.730 | 8.730 | 8.520 | 8.670 | 7.956 | 37,761 |
| 2022-02-03 | 8.740 | 8.740 | 8.550 | 8.600 | 7.892 | 6,085 |
| 2022-02-02 | 8.710 | 8.820 | 8.600 | 8.700 | 7.984 | 18,217 |
| 2022-02-01 | 8.800 | 8.800 | 8.720 | 8.800 | 8.075 | 29,230 |
| 2022-01-31 | 8.760 | 8.830 | 8.740 | 8.800 | 8.075 | 39,564 |
| 2022-01-28 | 8.700 | 8.720 | 8.630 | 8.690 | 7.974 | 41,039 |
| 2022-01-27 | 8.740 | 8.810 | 8.640 | 8.640 | 7.929 | 24,102 |
| 2022-01-26 | 8.750 | 8.820 | 8.660 | 8.810 | 8.085 | 24,585 |
| 2022-01-25 | 8.650 | 8.720 | 8.650 | 8.660 | 7.947 | 6,695 |
| 2022-01-24 | 8.700 | 8.730 | 8.620 | 8.650 | 7.938 | 10,715 |
| 2022-01-21 | 8.760 | 8.790 | 8.660 | 8.700 | 7.984 | 28,776 |
| 2022-01-20 | 8.850 | 8.850 | 8.740 | 8.800 | 8.075 | 15,514 |
| 2022-01-19 | 8.800 | 8.850 | 8.750 | 8.850 | 8.121 | 94,009 |
| 2022-01-18 | 8.740 | 8.850 | 8.730 | 8.850 | 8.121 | 54,687 |
| 2022-01-17 | 8.780 | 8.800 | 8.760 | 8.800 | 8.075 | 35,457 |
| 2022-01-14 | 8.700 | 8.860 | 8.700 | 8.840 | 8.112 | 39,477 |
| 2022-01-13 | 8.800 | 8.830 | 8.700 | 8.720 | 8.002 | 40,070 |
| 2022-01-12 | 8.790 | 8.880 | 8.700 | 8.800 | 8.075 | 52,640 |
| 2022-01-11 | 8.830 | 8.840 | 8.700 | 8.730 | 8.011 | 27,440 |
| 2022-01-10 | 8.690 | 8.800 | 8.660 | 8.730 | 8.011 | 24,054 |
| 2022-01-07 | 8.710 | 8.750 | 8.620 | 8.710 | 7.993 | 195,279 |
| 2022-01-05 | 8.620 | 8.740 | 8.600 | 8.650 | 7.938 | 25,785 |
| 2022-01-04 | 8.960 | 8.960 | 8.650 | 8.700 | 7.984 | 78,736 |
| 2022-01-03 | 8.080 | 8.920 | 8.080 | 8.760 | 8.039 | 17,698 |
| 2021-12-31 | 8.960 | 8.970 | 8.900 | 8.900 | 8.167 | 12,334 |
| 2021-12-30 | 8.920 | 8.970 | 8.800 | 8.900 | 8.167 | 25,385 |
| 2021-12-29 | 8.930 | 8.930 | 8.870 | 8.920 | 8.185 | 23,877 |
| 2021-12-28 | 8.950 | 8.980 | 8.870 | 8.930 | 8.195 | 60,688 |
| 2021-12-27 | 8.870 | 8.930 | 8.750 | 8.930 | 8.195 | 27,962 |
| 2021-12-23 | 8.790 | 8.860 | 8.770 | 8.860 | 8.130 | 16,467 |
| 2021-12-22 | 8.770 | 8.810 | 8.770 | 8.790 | 8.066 | 26,154 |
| 2021-12-21 | 8.650 | 8.820 | 8.640 | 8.730 | 8.011 | 24,540 |
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.