Gr. Sarantis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 8.800 | 8.930 | 8.730 | 8.800 | 8.075 | 42,899 |
| 2021-12-16 | 8.670 | 8.870 | 8.550 | 8.870 | 8.140 | 30,747 |
| 2021-12-15 | 8.540 | 8.760 | 8.540 | 8.700 | 7.984 | 26,888 |
| 2021-12-14 | 8.630 | 8.780 | 8.630 | 8.650 | 7.938 | 20,149 |
| 2021-12-13 | 8.780 | 8.860 | 8.630 | 8.630 | 7.919 | 28,356 |
| 2021-12-10 | 8.610 | 8.780 | 8.610 | 8.720 | 8.002 | 18,308 |
| 2021-12-09 | 8.790 | 8.870 | 8.610 | 8.610 | 7.901 | 27,462 |
| 2021-12-08 | 8.580 | 8.760 | 8.530 | 8.760 | 8.039 | 133,156 |
| 2021-12-07 | 8.700 | 8.710 | 8.560 | 8.560 | 7.855 | 164,124 |
| 2021-12-06 | 8.550 | 8.600 | 8.480 | 8.600 | 7.892 | 31,575 |
| 2021-12-03 | 8.580 | 8.580 | 8.460 | 8.540 | 7.837 | 27,060 |
| 2021-12-02 | 8.660 | 8.700 | 8.510 | 8.580 | 7.873 | 24,208 |
| 2021-12-01 | 8.520 | 8.750 | 8.410 | 8.750 | 8.029 | 58,983 |
| 2021-11-30 | 8.640 | 8.640 | 8.440 | 8.600 | 7.892 | 52,530 |
| 2021-11-29 | 8.550 | 8.690 | 8.400 | 8.600 | 7.892 | 39,379 |
| 2021-11-26 | 8.400 | 8.560 | 8.400 | 8.500 | 7.800 | 58,929 |
| 2021-11-25 | 8.490 | 8.600 | 8.490 | 8.520 | 7.818 | 29,157 |
| 2021-11-24 | 8.480 | 8.650 | 8.400 | 8.510 | 7.809 | 29,353 |
| 2021-11-23 | 8.590 | 8.590 | 8.400 | 8.400 | 7.708 | 26,981 |
| 2021-11-22 | 8.580 | 8.600 | 8.450 | 8.590 | 7.883 | 28,961 |
| 2021-11-19 | 8.660 | 8.660 | 8.550 | 8.550 | 7.846 | 99,259 |
| 2021-11-18 | 8.600 | 8.600 | 8.520 | 8.570 | 7.864 | 23,712 |
| 2021-11-17 | 8.500 | 8.720 | 8.500 | 8.600 | 7.892 | 44,257 |
| 2021-11-16 | 8.650 | 8.650 | 8.500 | 8.500 | 7.800 | 38,731 |
| 2021-11-15 | 8.600 | 8.650 | 8.600 | 8.600 | 7.892 | 17,490 |
| 2021-11-12 | 8.700 | 8.710 | 8.590 | 8.650 | 7.938 | 34,023 |
| 2021-11-11 | 8.610 | 8.700 | 8.600 | 8.700 | 7.984 | 19,615 |
| 2021-11-10 | 8.790 | 8.800 | 8.640 | 8.750 | 8.029 | 25,592 |
| 2021-11-09 | 8.890 | 8.890 | 8.720 | 8.800 | 8.075 | 30,372 |
| 2021-11-08 | 8.820 | 8.890 | 8.600 | 8.880 | 8.149 | 24,036 |
| 2021-11-05 | 8.840 | 8.840 | 8.600 | 8.600 | 7.892 | 51,810 |
| 2021-11-04 | 8.880 | 8.880 | 8.660 | 8.660 | 7.947 | 25,752 |
| 2021-11-03 | 8.800 | 8.890 | 8.670 | 8.780 | 8.057 | 36,073 |
| 2021-11-02 | 8.780 | 8.780 | 8.690 | 8.770 | 8.048 | 16,252 |
| 2021-11-01 | 8.800 | 8.800 | 8.680 | 8.680 | 7.965 | 13,901 |
| 2021-10-29 | 8.800 | 8.800 | 8.690 | 8.730 | 8.011 | 30,264 |
| 2021-10-27 | 8.800 | 8.800 | 8.710 | 8.770 | 8.048 | 25,372 |
| 2021-10-26 | 8.790 | 8.800 | 8.710 | 8.730 | 8.011 | 28,184 |
| 2021-10-25 | 8.800 | 8.800 | 8.620 | 8.620 | 7.910 | 18,204 |
| 2021-10-22 | 8.800 | 8.800 | 8.730 | 8.730 | 8.011 | 10,594 |
| 2021-10-21 | 8.800 | 8.800 | 8.730 | 8.740 | 8.020 | 29,681 |
| 2021-10-20 | 8.740 | 8.810 | 8.730 | 8.780 | 8.057 | 53,707 |
| 2021-10-19 | 8.920 | 8.920 | 8.740 | 8.740 | 8.020 | 16,792 |
| 2021-10-18 | 8.960 | 8.960 | 8.790 | 8.880 | 8.149 | 11,211 |
| 2021-10-15 | 8.930 | 8.930 | 8.790 | 8.910 | 8.176 | 17,068 |
| 2021-10-14 | 8.940 | 8.940 | 8.810 | 8.840 | 8.112 | 19,664 |
← NewerPage 21 of 21 · 1,246 trading days
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.