Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	11.300	12.060	11.280	11.400	11.147	233,996
2025-02-06	11.280	11.360	11.220	11.300	11.050	132,003
2025-02-05	11.360	11.360	11.000	11.300	11.050	62,448
2025-02-04	11.380	11.400	11.300	11.360	11.108	11,491
2025-02-03	11.440	11.440	11.240	11.380	11.128	16,583
2025-01-31	11.480	11.560	11.400	11.400	11.147	13,732
2025-01-30	11.440	11.600	11.440	11.500	11.245	65,295
2025-01-29	11.440	11.540	11.260	11.400	11.147	88,423
2025-01-28	11.500	11.560	11.400	11.460	11.206	67,613
2025-01-27	11.380	11.660	11.300	11.500	11.245	18,965
2025-01-24	11.280	11.580	11.280	11.420	11.167	57,719
2025-01-23	10.960	11.580	10.940	11.420	11.167	155,039
2025-01-22	10.860	11.060	10.860	10.960	10.717	27,886
2025-01-21	10.900	11.000	10.840	10.920	10.678	44,095
2025-01-20	10.820	11.080	10.820	10.900	10.658	60,990
2025-01-17	10.780	10.980	10.780	10.820	10.580	74,970
2025-01-16	10.940	10.940	10.660	10.720	10.482	21,946
2025-01-15	10.880	10.920	10.800	10.880	10.639	25,061
2025-01-14	10.800	10.880	10.740	10.880	10.639	29,171
2025-01-13	10.960	10.960	10.700	10.780	10.541	19,414
2025-01-10	10.880	10.960	10.840	10.960	10.717	15,491
2025-01-09	10.880	10.940	10.840	10.900	10.658	34,733
2025-01-08	10.940	10.960	10.820	10.880	10.639	46,267
2025-01-07	10.920	10.980	10.840	10.900	10.658	54,565
2025-01-03	10.900	11.040	10.820	10.860	10.619	8,032
2025-01-02	11.120	11.120	10.820	10.880	10.639	6,357
2024-12-31	10.800	10.900	10.780	10.880	10.639	8,342
2024-12-30	10.880	10.900	10.660	10.660	10.424	24,378
2024-12-27	11.000	11.000	10.860	10.900	10.658	22,743
2024-12-23	10.720	10.960	10.680	10.900	10.658	11,048
2024-12-20	10.720	10.880	10.680	10.740	10.502	73,201
2024-12-19	10.760	10.800	10.700	10.720	10.482	25,269
2024-12-18	10.880	10.900	10.740	10.780	10.541	44,466
2024-12-17	10.940	10.980	10.800	10.880	10.639	107,704
2024-12-16	10.880	10.960	10.880	10.940	10.698	18,222
2024-12-13	10.840	10.920	10.820	10.860	10.619	24,232
2024-12-12	10.740	10.940	10.740	10.820	10.580	26,013
2024-12-11	10.760	10.920	10.760	10.800	10.561	24,915
2024-12-10	10.760	10.900	10.700	10.700	10.463	65,341
2024-12-09	10.640	10.840	10.600	10.800	10.561	39,801
2024-12-06	10.800	10.860	10.680	10.680	10.443	25,413
2024-12-05	10.800	10.900	10.800	10.800	10.561	27,460
2024-12-04	10.660	10.840	10.500	10.800	10.561	39,801
2024-12-03	10.800	10.920	10.640	10.640	10.404	44,740
2024-12-02	10.780	10.820	10.760	10.800	10.561	29,885
2024-11-29	10.800	10.800	10.720	10.720	10.482	23,898
2024-11-28	10.760	10.800	10.760	10.800	10.561	11,366
2024-11-27	10.800	10.840	10.760	10.780	10.541	11,570
2024-11-26	10.780	10.820	10.740	10.780	10.541	14,020
2024-11-25	10.800	10.860	10.680	10.680	10.443	44,281
2024-11-22	10.820	10.840	10.600	10.720	10.482	23,407
2024-11-21	10.580	10.920	10.520	10.820	10.580	19,069
2024-11-20	10.380	10.720	10.380	10.580	10.346	32,521
2024-11-19	10.200	10.420	10.200	10.380	10.150	55,100
2024-11-18	10.400	10.400	9.860	10.200	9.974	90,150
2024-11-15	10.840	10.920	10.380	10.440	10.209	53,817
2024-11-14	10.900	10.900	10.820	10.840	10.600	20,509
2024-11-13	10.860	11.000	10.840	10.840	10.600	78,900
2024-11-12	10.800	11.060	10.800	10.820	10.580	16,098
2024-11-11	11.080	11.480	10.840	10.840	10.600	98,561

← NewerPage 8 of 21 · 1,245 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.