Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	14.200	14.200	13.900	13.900	13.900	23,356
2025-05-07	13.840	14.000	13.780	14.000	14.000	28,300
2025-05-06	13.840	13.960	13.680	13.840	13.840	48,727
2025-05-05	13.300	13.840	13.260	13.840	13.840	23,392
2025-05-02	13.420	13.420	13.120	13.300	13.300	13,504
2025-04-30	13.280	13.780	13.260	13.500	13.201	30,913
2025-04-29	13.260	13.320	13.100	13.260	12.966	23,600
2025-04-28	13.320	13.360	13.120	13.180	12.888	12,819
2025-04-25	13.280	13.360	13.240	13.360	13.064	18,076
2025-04-24	13.020	13.280	12.880	13.280	12.986	24,750
2025-04-23	12.720	13.060	12.720	13.020	12.732	19,425
2025-04-22	12.740	12.800	12.520	12.720	12.438	25,608
2025-04-17	12.840	12.860	12.680	12.700	12.419	15,104
2025-04-16	12.800	12.900	12.700	12.840	12.556	11,792
2025-04-15	12.680	12.920	12.660	12.780	12.497	10,814
2025-04-14	12.600	12.700	12.480	12.660	12.379	17,236
2025-04-11	12.500	12.620	12.340	12.600	12.321	24,618
2025-04-10	12.300	12.700	12.200	12.500	12.223	40,869
2025-04-09	12.260	12.300	11.780	12.060	11.793	54,310
2025-04-08	11.940	12.580	11.820	12.380	12.106	40,893
2025-04-07	12.000	12.220	11.500	11.820	11.558	53,267
2025-04-04	13.160	13.180	12.200	12.400	12.125	73,274
2025-04-03	13.040	13.200	12.980	13.120	12.829	59,806
2025-04-02	12.980	13.140	12.980	13.080	12.790	33,579
2025-04-01	12.900	13.020	12.800	12.960	12.673	23,019
2025-03-31	13.040	13.040	12.720	12.840	12.556	25,267
2025-03-28	13.140	13.200	13.000	13.140	12.849	29,453
2025-03-27	13.140	13.260	13.040	13.140	12.849	48,984
2025-03-26	12.960	13.180	12.960	13.140	12.849	109,854
2025-03-24	12.600	12.960	12.480	12.960	12.673	49,202
2025-03-21	12.800	12.940	12.380	12.380	12.106	125,747
2025-03-20	12.680	12.940	12.660	12.800	12.516	21,739
2025-03-19	13.000	13.020	12.560	12.580	12.301	58,432
2025-03-18	13.140	13.140	12.800	13.000	12.712	40,678
2025-03-17	13.300	13.680	12.940	13.480	13.181	61,008
2025-03-14	12.880	13.300	12.760	13.300	13.005	24,216
2025-03-13	13.120	13.120	12.480	12.740	12.458	60,896
2025-03-12	12.640	13.140	12.620	13.020	12.732	28,080
2025-03-11	12.740	13.140	12.660	12.660	12.379	11,144
2025-03-10	12.960	12.960	12.780	12.900	12.614	10,573
2025-03-07	12.240	13.000	12.240	12.960	12.673	59,836
2025-03-06	12.200	12.460	12.200	12.240	11.969	48,358
2025-03-05	12.280	12.500	12.160	12.200	11.930	14,678
2025-03-04	12.660	12.700	12.220	12.220	11.949	26,716
2025-02-28	12.920	12.960	12.680	12.680	12.399	119,415
2025-02-27	12.880	12.980	12.700	12.920	12.634	26,827
2025-02-26	12.360	12.880	12.320	12.880	12.595	32,052
2025-02-25	12.100	12.360	12.100	12.320	12.047	47,266
2025-02-24	12.700	12.700	12.360	12.360	12.086	43,060
2025-02-21	12.740	12.740	12.440	12.580	12.301	52,235
2025-02-20	12.600	12.840	12.480	12.800	12.516	15,319
2025-02-19	12.580	12.780	12.420	12.580	12.301	47,092
2025-02-18	12.560	12.580	12.420	12.580	12.301	90,438
2025-02-17	12.120	12.620	12.060	12.540	12.262	69,839
2025-02-14	12.000	12.120	11.900	12.120	11.851	14,863
2025-02-13	11.600	12.140	11.600	12.040	11.773	142,912
2025-02-12	11.440	11.740	11.360	11.700	11.441	50,719
2025-02-11	11.420	11.500	11.340	11.400	11.147	37,398
2025-02-10	11.260	11.700	11.260	11.540	11.284	95,590
2025-02-07	11.300	12.060	11.280	11.400	11.147	233,996

← NewerPage 7 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.