Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	14.380	14.580	14.300	14.400	14.002	23,286
2026-04-28	14.500	14.620	14.340	14.340	13.944	22,058
2026-04-27	14.800	14.900	14.500	14.500	14.099	31,879
2026-04-24	14.780	15.000	14.780	14.800	14.800	24,829
2026-04-23	14.780	14.900	14.560	14.780	14.780	33,194
2026-04-22	14.760	14.840	14.560	14.800	14.800	26,615
2026-04-21	15.000	15.000	14.600	14.760	14.760	21,487
2026-04-20	15.280	15.320	14.300	14.900	14.900	48,704
2026-04-17	15.560	15.740	15.060	15.300	15.300	40,686
2026-04-16	15.500	15.600	15.400	15.560	15.560	34,709
2026-04-15	15.420	15.580	15.140	15.540	15.540	31,907
2026-04-14	15.460	15.700	15.220	15.400	15.400	82,855
2026-04-09	15.600	15.640	15.320	15.540	15.540	41,828
2026-04-08	14.980	15.620	14.980	15.480	15.480	60,588
2026-04-07	14.740	15.160	14.680	14.980	14.980	45,562
2026-04-02	14.520	14.740	14.220	14.740	14.740	39,862
2026-04-01	14.500	14.500	14.120	14.500	14.500	52,444
2026-03-31	13.840	14.020	13.840	14.000	14.000	69,811
2026-03-30	13.740	14.040	13.740	13.900	13.900	18,165
2026-03-27	14.020	14.020	13.640	13.820	13.820	23,803
2026-03-26	13.940	14.100	13.820	14.040	14.040	29,412
2026-03-24	13.740	14.000	13.640	13.980	13.980	11,822
2026-03-23	13.360	13.920	13.260	13.840	13.840	15,147
2026-03-20	14.020	14.180	13.560	13.560	13.560	30,286
2026-03-19	14.240	14.240	13.720	14.040	14.040	20,100
2026-03-18	14.040	14.320	13.920	14.300	14.300	19,355
2026-03-17	13.700	13.900	13.700	13.840	13.840	22,712
2026-03-16	13.320	13.800	13.300	13.700	13.700	23,950
2026-03-13	13.360	13.540	12.920	13.400	13.400	32,965
2026-03-12	13.700	13.700	13.240	13.360	13.360	70,347
2026-03-11	13.800	13.800	13.480	13.680	13.680	15,808
2026-03-10	13.500	13.920	13.260	13.920	13.920	21,257
2026-03-09	13.260	13.380	13.140	13.300	13.300	22,100
2026-03-06	13.600	13.740	13.280	13.740	13.740	15,851
2026-03-05	13.820	14.080	13.300	13.500	13.500	59,340
2026-03-04	13.640	14.040	13.500	13.840	13.840	42,326
2026-03-03	14.340	14.340	13.420	13.680	13.680	16,423
2026-03-02	14.640	14.780	13.500	14.360	14.360	10,091
2026-02-27	14.640	14.680	14.440	14.640	14.640	46,633
2026-02-26	14.660	14.760	14.460	14.640	14.640	16,366
2026-02-25	14.780	14.820	14.660	14.700	14.700	16,434
2026-02-24	14.500	14.940	14.420	14.760	14.760	11,408
2026-02-20	15.200	15.260	14.340	14.500	14.500	12,151
2026-02-19	14.800	15.140	14.460	15.140	15.140	101,951
2026-02-18	14.640	14.860	14.640	14.860	14.860	29,648
2026-02-17	14.620	14.780	14.480	14.780	14.780	31,440
2026-02-16	14.500	14.740	14.300	14.700	14.700	21,110
2026-02-13	14.480	14.500	14.300	14.500	14.500	35,724
2026-02-12	14.500	14.600	14.240	14.520	14.520	12,405
2026-02-11	14.680	14.700	14.300	14.600	14.600	45,503
2026-02-10	14.400	14.700	14.400	14.700	14.700	38,914
2026-02-09	14.160	14.460	14.160	14.340	14.340	22,607
2026-02-06	14.000	14.100	13.900	14.100	14.100	52,710
2026-02-05	13.880	14.060	13.800	14.000	14.000	56,193
2026-02-04	13.700	14.060	13.600	13.900	13.900	46,434
2026-02-03	13.560	13.680	13.500	13.500	13.500	27,473
2026-02-02	13.440	13.700	13.440	13.580	13.580	41,259
2026-01-30	13.660	13.760	13.500	13.560	13.560	108,634
2026-01-29	13.520	13.800	13.520	13.760	13.760	70,211
2026-01-28	13.460	13.600	13.440	13.520	13.520	25,475

← NewerPage 3 of 21 · 1,242 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.