Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	13.360	13.500	13.220	13.320	13.320	51,671
2025-07-31	13.400	13.500	13.380	13.400	13.400	27,929
2025-07-30	13.240	13.500	13.240	13.340	13.340	84,599
2025-07-29	13.300	13.600	13.220	13.240	13.240	41,070
2025-07-28	13.380	13.380	13.240	13.300	13.300	13,648
2025-07-25	13.520	13.520	13.260	13.280	13.280	23,114
2025-07-24	13.500	13.540	13.420	13.460	13.460	29,776
2025-07-23	13.420	13.540	13.420	13.420	13.420	17,198
2025-07-22	13.560	13.560	13.260	13.420	13.420	15,368
2025-07-21	13.680	13.680	13.380	13.500	13.500	32,053
2025-07-18	13.500	13.720	13.500	13.700	13.700	48,945
2025-07-17	13.720	13.720	13.540	13.540	13.540	31,711
2025-07-16	13.820	13.820	13.480	13.780	13.780	30,900
2025-07-15	13.480	13.820	13.320	13.820	13.820	124,571
2025-07-14	13.400	13.520	13.360	13.420	13.420	25,323
2025-07-11	13.000	13.600	13.000	13.480	13.480	208,414
2025-07-10	13.080	13.200	12.980	13.020	13.020	24,060
2025-07-09	13.220	13.280	12.980	13.180	13.180	41,570
2025-07-08	13.360	13.380	13.140	13.220	13.220	22,608
2025-07-07	12.840	13.420	12.840	13.420	13.420	21,963
2025-07-04	12.640	12.920	12.580	12.840	12.840	35,606
2025-07-03	12.820	12.820	12.560	12.600	12.600	39,853
2025-07-02	12.900	12.920	12.620	12.620	12.620	30,781
2025-07-01	13.280	13.280	12.800	12.800	12.800	35,451
2025-06-30	13.320	13.320	13.000	13.200	13.200	18,327
2025-06-27	13.420	13.520	13.100	13.180	13.180	29,252
2025-06-26	13.500	13.720	13.380	13.420	13.420	55,496
2025-06-25	12.980	13.420	12.780	13.420	13.420	72,889
2025-06-24	12.640	13.000	12.560	12.760	12.760	44,957
2025-06-23	12.940	12.940	12.500	12.600	12.600	54,065
2025-06-20	12.740	13.000	12.500	12.680	12.680	140,343
2025-06-19	13.040	13.180	12.600	12.660	12.660	31,894
2025-06-18	13.500	13.580	12.980	13.140	13.140	37,648
2025-06-17	13.660	13.700	13.440	13.500	13.500	31,705
2025-06-16	14.160	14.280	13.680	13.680	13.680	65,290
2025-06-13	13.640	14.300	13.640	14.160	14.160	104,396
2025-06-12	13.940	14.500	13.800	14.240	14.240	71,467
2025-06-11	13.900	14.000	13.760	13.940	13.940	66,093
2025-06-10	13.760	13.980	13.640	13.900	13.900	121,413
2025-06-06	13.940	13.940	13.440	13.800	13.800	41,465
2025-06-05	13.840	13.940	13.640	13.940	13.940	43,033
2025-06-04	13.560	13.840	13.380	13.840	13.840	47,202
2025-06-03	13.540	13.660	13.440	13.560	13.560	19,643
2025-06-02	13.400	13.720	13.400	13.540	13.540	13,859
2025-05-30	13.900	13.960	13.400	13.400	13.400	92,953
2025-05-29	13.940	13.940	13.740	13.940	13.940	50,849
2025-05-28	13.840	14.020	13.820	13.900	13.900	33,830
2025-05-27	13.380	13.920	13.380	13.900	13.900	58,990
2025-05-26	13.220	13.480	13.200	13.320	13.320	82,463
2025-05-23	13.100	13.420	12.880	13.140	13.140	59,995
2025-05-22	13.900	13.900	13.400	13.440	13.440	66,308
2025-05-21	13.720	14.040	13.680	14.000	14.000	43,176
2025-05-20	13.920	13.920	13.580	13.700	13.700	33,412
2025-05-19	13.820	13.980	13.800	13.980	13.980	59,698
2025-05-16	13.800	13.940	13.660	13.940	13.940	15,840
2025-05-15	13.700	13.780	13.480	13.780	13.780	62,614
2025-05-14	13.780	13.820	13.460	13.720	13.720	29,127
2025-05-13	13.840	13.920	13.640	13.780	13.780	43,566
2025-05-12	14.000	14.000	13.780	13.800	13.800	16,972
2025-05-09	14.000	14.040	13.720	13.840	13.840	32,146

← NewerPage 6 of 21 · 1,244 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.