Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	13.540	13.620	13.500	13.500	13.500	26,748
2026-01-26	13.420	13.600	13.420	13.580	13.580	29,986
2026-01-23	13.660	13.700	13.280	13.420	13.420	64,712
2026-01-22	13.540	13.740	13.520	13.700	13.700	16,884
2026-01-21	13.280	13.580	13.200	13.560	13.560	22,787
2026-01-20	13.200	13.360	13.060	13.260	13.260	26,523
2026-01-19	13.260	13.420	13.100	13.420	13.420	33,594
2026-01-16	13.520	13.520	13.240	13.320	13.320	19,080
2026-01-15	13.400	13.520	13.360	13.520	13.520	14,630
2026-01-14	13.540	13.580	13.320	13.380	13.380	82,685
2026-01-13	13.980	13.980	13.500	13.500	13.500	38,302
2026-01-12	13.960	14.000	13.800	14.000	14.000	75,220
2026-01-09	13.560	13.920	13.560	13.920	13.920	20,724
2026-01-08	13.380	13.520	13.360	13.520	13.520	8,465
2026-01-07	13.400	13.500	13.340	13.440	13.440	17,364
2026-01-05	13.560	13.580	13.420	13.460	13.460	11,194
2026-01-02	13.660	13.660	13.480	13.520	13.520	3,997
2025-12-31	13.460	13.700	13.420	13.700	13.700	9,842
2025-12-30	13.500	13.520	13.320	13.440	13.440	15,702
2025-12-29	13.320	13.540	13.320	13.520	13.520	3,055
2025-12-23	13.420	13.500	13.320	13.500	13.500	21,566
2025-12-22	13.260	13.540	13.200	13.380	13.380	41,643
2025-12-19	13.440	13.580	13.300	13.580	13.580	32,923
2025-12-18	13.140	13.440	13.120	13.440	13.440	15,736
2025-12-17	13.180	13.280	13.040	13.140	13.140	21,615
2025-12-16	13.260	13.280	13.020	13.160	13.160	42,202
2025-12-15	13.260	13.280	13.100	13.260	13.260	19,019
2025-12-12	13.280	13.300	13.060	13.260	13.260	47,226
2025-12-11	13.220	13.280	13.100	13.280	13.280	18,273
2025-12-10	13.040	13.400	12.980	13.220	13.220	56,922
2025-12-09	12.840	13.060	12.840	13.000	13.000	32,935
2025-12-08	13.020	13.020	12.840	12.840	12.840	14,964
2025-12-05	12.820	12.980	12.820	12.980	12.980	17,605
2025-12-04	12.500	12.940	12.420	12.820	12.820	91,578
2025-12-03	12.520	12.560	12.420	12.420	12.420	43,807
2025-12-02	12.260	12.500	12.260	12.480	12.480	17,791
2025-12-01	12.400	12.400	12.280	12.320	12.320	16,860
2025-11-28	12.440	12.500	12.320	12.360	12.360	27,209
2025-11-27	12.460	12.520	12.420	12.440	12.440	7,366
2025-11-26	12.400	12.480	12.380	12.460	12.460	14,284
2025-11-25	12.280	12.500	12.280	12.400	12.400	19,613
2025-11-24	12.220	12.420	12.160	12.260	12.260	63,591
2025-11-21	12.100	12.300	12.080	12.200	12.200	52,799
2025-11-20	12.260	12.460	12.180	12.280	12.280	23,720
2025-11-19	12.220	12.480	12.080	12.220	12.220	60,398
2025-11-18	12.240	12.300	12.140	12.220	12.220	49,134
2025-11-17	12.400	12.440	12.220	12.220	12.220	51,216
2025-11-14	12.360	12.420	12.320	12.400	12.400	17,486
2025-11-13	12.400	12.420	12.360	12.420	12.420	47,315
2025-11-12	12.400	12.500	12.300	12.420	12.420	41,055
2025-11-11	12.620	12.620	12.380	12.400	12.400	16,857
2025-11-10	12.520	12.660	12.520	12.560	12.560	27,609
2025-11-07	12.480	12.520	12.260	12.520	12.520	64,927
2025-11-06	12.540	12.560	12.460	12.480	12.480	60,076
2025-11-05	12.600	12.600	12.520	12.540	12.540	56,978
2025-11-04	12.560	12.700	12.420	12.600	12.600	29,484
2025-11-03	12.680	12.740	12.620	12.640	12.640	14,103
2025-10-31	12.820	12.820	12.580	12.620	12.620	36,772
2025-10-30	12.700	12.740	12.600	12.640	12.640	27,514
2025-10-29	12.620	12.800	12.600	12.720	12.720	22,786

← NewerPage 4 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.