Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	12.620	12.800	12.600	12.720	12.720	22,786
2025-10-27	12.640	12.680	12.500	12.600	12.600	31,188
2025-10-24	12.960	13.000	12.640	12.640	12.640	54,943
2025-10-23	12.980	13.000	12.940	13.000	13.000	41,087
2025-10-22	13.060	13.100	12.920	12.920	12.920	24,223
2025-10-21	13.380	13.400	13.060	13.060	13.060	22,716
2025-10-20	13.320	13.480	13.320	13.380	13.380	6,526
2025-10-17	13.240	13.360	13.120	13.320	13.320	23,123
2025-10-16	13.440	13.520	13.140	13.300	13.300	18,933
2025-10-15	13.520	13.540	13.460	13.480	13.480	21,753
2025-10-14	13.360	13.520	13.220	13.480	13.480	29,179
2025-10-13	13.300	13.480	13.200	13.460	13.460	51,937
2025-10-10	13.000	13.220	13.000	13.200	13.200	16,186
2025-10-09	12.940	13.120	12.880	12.900	12.900	15,785
2025-10-08	13.260	13.260	12.840	12.840	12.840	12,643
2025-10-07	13.020	13.040	12.840	12.960	12.960	19,992
2025-10-06	13.160	13.180	13.000	13.000	13.000	26,953
2025-10-03	13.140	13.200	13.020	13.160	13.160	26,322
2025-10-02	13.140	13.140	12.980	13.080	13.080	66,112
2025-10-01	13.080	13.080	12.860	12.900	12.900	13,417
2025-09-30	12.980	13.000	12.820	12.960	12.960	32,605
2025-09-29	13.140	13.140	12.760	12.900	12.900	63,310
2025-09-26	12.780	12.960	12.700	12.900	12.900	52,562
2025-09-25	13.020	13.040	12.680	12.700	12.700	100,691
2025-09-24	13.200	13.200	13.020	13.020	13.020	34,013
2025-09-23	13.240	13.280	13.140	13.200	13.200	29,334
2025-09-22	13.300	13.320	13.180	13.220	13.220	31,460
2025-09-19	13.600	13.640	13.300	13.300	13.300	80,809
2025-09-18	13.620	13.840	13.480	13.600	13.600	26,724
2025-09-17	13.720	13.820	13.600	13.600	13.600	25,524
2025-09-16	13.780	14.100	13.720	13.720	13.720	46,890
2025-09-15	13.760	13.840	13.700	13.780	13.780	46,413
2025-09-12	14.000	14.060	13.760	13.760	13.760	40,479
2025-09-11	13.860	14.080	13.660	14.020	14.020	42,307
2025-09-10	14.220	14.240	13.940	13.940	13.940	13,793
2025-09-09	14.360	14.360	13.780	14.220	14.220	19,670
2025-09-08	14.380	14.700	14.280	14.380	14.380	21,214
2025-09-05	14.640	14.640	14.300	14.380	14.380	45,326
2025-09-04	14.500	14.680	14.380	14.660	14.660	33,180
2025-09-03	14.420	14.600	14.220	14.500	14.500	20,090
2025-09-02	14.520	14.540	14.420	14.420	14.420	87,707
2025-09-01	14.600	14.700	14.520	14.560	14.560	14,795
2025-08-29	14.660	14.900	14.600	14.600	14.600	14,185
2025-08-28	14.660	14.800	14.580	14.700	14.700	14,775
2025-08-27	14.620	15.000	14.620	14.800	14.800	20,763
2025-08-26	15.160	15.300	14.560	14.560	14.560	124,790
2025-08-25	14.540	15.140	14.400	15.000	15.000	88,368
2025-08-22	14.140	14.640	14.140	14.640	14.640	26,662
2025-08-21	14.160	14.220	13.860	14.180	14.180	17,725
2025-08-20	13.800	14.200	13.800	14.160	14.160	27,878
2025-08-19	13.760	13.920	13.760	13.800	13.800	66,875
2025-08-18	13.940	13.940	13.640	13.780	13.780	26,916
2025-08-14	13.860	13.980	13.800	13.920	13.920	11,708
2025-08-13	13.940	13.940	13.800	13.860	13.860	7,741
2025-08-12	13.860	13.920	13.660	13.920	13.920	13,865
2025-08-11	13.780	13.840	13.600	13.840	13.840	17,459
2025-08-08	13.760	13.880	13.680	13.700	13.700	22,692
2025-08-07	13.700	13.820	13.700	13.740	13.740	57,512
2025-08-06	13.360	13.720	13.360	13.720	13.720	22,523
2025-08-05	13.400	13.560	13.320	13.360	13.360	65,283

← NewerPage 5 of 21 · 1,243 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.