Gr. Sarantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	10.960	11.280	10.900	11.120	10.874	74,123
2024-11-07	11.020	11.020	10.960	11.020	10.776	8,273
2024-11-06	10.920	11.020	10.840	11.000	10.756	49,008
2024-11-05	11.020	11.040	10.860	10.860	10.619	19,125
2024-11-04	11.000	11.100	10.980	11.000	10.756	61,917
2024-11-01	11.080	11.120	10.900	10.940	10.698	22,023
2024-10-31	11.020	11.240	10.980	11.020	10.776	53,240
2024-10-30	11.000	11.000	10.940	11.000	10.756	28,242
2024-10-29	10.980	11.040	10.900	10.900	10.658	37,925
2024-10-25	11.000	11.020	10.920	10.920	10.678	19,182
2024-10-24	11.020	11.040	10.940	10.980	10.737	15,993
2024-10-23	11.040	11.080	10.920	10.980	10.737	19,962
2024-10-22	11.080	11.100	10.960	10.960	10.717	30,811
2024-10-21	11.140	11.260	11.020	11.020	10.776	11,166
2024-10-18	11.080	11.160	11.020	11.060	10.815	12,632
2024-10-17	11.040	11.140	11.040	11.040	10.795	18,091
2024-10-16	10.900	11.140	10.900	11.040	10.795	14,377
2024-10-15	10.780	11.600	10.780	10.920	10.678	85,590
2024-10-14	10.820	10.900	10.720	10.720	10.482	20,293
2024-10-11	10.840	10.860	10.740	10.820	10.580	14,273
2024-10-10	10.860	10.960	10.780	10.780	10.541	21,283
2024-10-09	10.800	10.900	10.760	10.820	10.580	8,525
2024-10-08	10.740	10.880	10.640	10.820	10.580	30,271
2024-10-07	10.940	10.960	10.660	10.660	10.424	21,519
2024-10-04	10.840	10.980	10.840	10.860	10.619	13,627
2024-10-03	10.800	10.940	10.760	10.800	10.561	19,821
2024-10-02	10.860	10.900	10.560	10.740	10.502	43,138
2024-10-01	10.920	10.920	10.840	10.860	10.619	50,812
2024-09-30	10.980	11.000	10.860	10.880	10.639	41,787
2024-09-27	10.940	11.040	10.880	10.960	10.717	43,009
2024-09-26	10.900	11.080	10.860	10.880	10.639	35,397
2024-09-25	10.900	10.960	10.880	10.900	10.658	27,480
2024-09-24	11.000	11.100	10.860	10.860	10.619	64,964
2024-09-23	10.860	10.940	10.840	10.880	10.639	78,181
2024-09-20	10.940	10.960	10.800	10.800	10.561	52,092
2024-09-19	10.820	11.060	10.820	10.940	10.698	52,120
2024-09-18	10.940	10.960	10.780	10.800	10.561	25,325
2024-09-17	10.980	11.060	10.900	10.900	10.658	47,060
2024-09-16	10.960	11.080	10.920	10.920	10.678	37,961
2024-09-13	11.020	11.060	10.960	10.960	10.717	21,913
2024-09-12	10.940	11.060	10.920	10.920	10.678	39,423
2024-09-11	10.960	11.040	10.820	10.920	10.678	19,640
2024-09-10	11.000	11.080	10.800	10.960	10.717	26,460
2024-09-09	11.060	11.480	10.940	11.000	10.756	70,910
2024-09-06	10.980	11.240	10.920	11.100	10.854	76,428
2024-09-05	10.800	11.200	10.560	10.880	10.639	266,283
2024-09-04	10.640	10.800	10.520	10.780	10.541	22,775
2024-09-03	10.280	10.740	10.240	10.700	10.463	122,882
2024-09-02	10.040	10.280	10.020	10.240	10.013	16,724
2024-08-30	10.100	10.160	9.920	9.940	9.720	80,355
2024-08-29	10.220	10.240	10.060	10.200	9.974	19,807
2024-08-28	10.100	10.340	9.990	10.200	9.974	87,946
2024-08-27	10.300	10.300	10.060	10.060	9.837	40,984
2024-08-26	10.220	10.220	10.120	10.180	9.954	23,618
2024-08-23	10.200	10.300	10.100	10.120	9.896	61,072
2024-08-22	10.240	10.480	10.180	10.200	9.974	14,153
2024-08-21	10.280	10.440	10.180	10.180	9.954	32,814
2024-08-20	10.320	10.380	10.200	10.220	9.994	9,702
2024-08-19	10.400	10.420	10.280	10.280	10.052	12,489
2024-08-16	10.520	10.580	10.360	10.380	10.150	37,634

← NewerPage 9 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.