Piraeus Financial Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.744 | 3.830 | 3.734 | 3.830 | 3.488 | 4,683,762 |
| 2024-08-09 | 3.760 | 3.788 | 3.728 | 3.744 | 3.410 | 1,402,293 |
| 2024-08-08 | 3.700 | 3.755 | 3.678 | 3.720 | 3.388 | 3,005,411 |
| 2024-08-07 | 3.634 | 3.740 | 3.630 | 3.740 | 3.406 | 4,067,731 |
| 2024-08-06 | 3.620 | 3.659 | 3.495 | 3.600 | 3.279 | 7,457,651 |
| 2024-08-05 | 3.600 | 3.669 | 3.368 | 3.478 | 3.168 | 9,065,314 |
| 2024-08-02 | 3.900 | 3.958 | 3.825 | 3.829 | 3.487 | 6,688,688 |
| 2024-08-01 | 3.909 | 4.024 | 3.902 | 4.024 | 3.665 | 8,297,991 |
| 2024-07-31 | 3.810 | 3.900 | 3.802 | 3.900 | 3.552 | 6,882,033 |
| 2024-07-30 | 3.781 | 3.810 | 3.760 | 3.768 | 3.432 | 2,028,893 |
| 2024-07-29 | 3.800 | 3.816 | 3.754 | 3.778 | 3.441 | 2,341,967 |
| 2024-07-26 | 3.801 | 3.840 | 3.765 | 3.780 | 3.443 | 2,197,617 |
| 2024-07-25 | 3.750 | 3.808 | 3.727 | 3.801 | 3.462 | 4,427,004 |
| 2024-07-24 | 3.890 | 3.900 | 3.810 | 3.810 | 3.470 | 4,093,362 |
| 2024-07-23 | 3.990 | 3.990 | 3.909 | 3.920 | 3.570 | 4,053,514 |
| 2024-07-22 | 3.892 | 3.989 | 3.892 | 3.989 | 3.633 | 4,351,200 |
| 2024-07-19 | 3.846 | 3.900 | 3.826 | 3.900 | 3.552 | 1,999,500 |
| 2024-07-18 | 3.810 | 3.860 | 3.800 | 3.851 | 3.507 | 3,693,090 |
| 2024-07-17 | 3.790 | 3.810 | 3.735 | 3.810 | 3.470 | 2,662,462 |
| 2024-07-16 | 3.776 | 3.799 | 3.749 | 3.790 | 3.452 | 2,820,389 |
| 2024-07-15 | 3.740 | 3.794 | 3.731 | 3.776 | 3.439 | 2,593,609 |
| 2024-07-12 | 3.611 | 3.728 | 3.611 | 3.728 | 3.395 | 1,663,292 |
| 2024-07-11 | 3.689 | 3.705 | 3.609 | 3.670 | 3.342 | 2,117,083 |
| 2024-07-10 | 3.660 | 3.677 | 3.640 | 3.650 | 3.324 | 1,825,298 |
| 2024-07-09 | 3.724 | 3.786 | 3.682 | 3.682 | 3.296 | 3,375,086 |
| 2024-07-08 | 3.674 | 3.722 | 3.623 | 3.722 | 3.332 | 5,100,318 |
| 2024-07-05 | 3.660 | 3.677 | 3.609 | 3.660 | 3.276 | 955,157 |
| 2024-07-04 | 3.600 | 3.648 | 3.594 | 3.648 | 3.265 | 1,663,625 |
| 2024-07-03 | 3.558 | 3.592 | 3.529 | 3.592 | 3.215 | 2,420,678 |
| 2024-07-02 | 3.590 | 3.590 | 3.514 | 3.518 | 3.149 | 2,366,348 |
| 2024-07-01 | 3.449 | 3.595 | 3.449 | 3.590 | 3.214 | 6,371,142 |
| 2024-06-28 | 3.395 | 3.438 | 3.393 | 3.406 | 3.049 | 6,211,247 |
| 2024-06-27 | 3.367 | 3.439 | 3.362 | 3.394 | 3.038 | 4,126,245 |
| 2024-06-26 | 3.385 | 3.418 | 3.320 | 3.350 | 2.999 | 7,142,681 |
| 2024-06-25 | 3.463 | 3.463 | 3.342 | 3.374 | 3.020 | 6,071,843 |
| 2024-06-21 | 3.520 | 3.520 | 3.448 | 3.463 | 3.100 | 4,997,364 |
| 2024-06-20 | 3.609 | 3.609 | 3.471 | 3.499 | 3.132 | 3,306,855 |
| 2024-06-19 | 3.570 | 3.582 | 3.552 | 3.563 | 3.189 | 1,710,149 |
| 2024-06-18 | 3.517 | 3.584 | 3.517 | 3.565 | 3.191 | 5,514,001 |
| 2024-06-17 | 3.600 | 3.638 | 3.490 | 3.516 | 3.147 | 5,253,176 |
| 2024-06-14 | 3.722 | 3.742 | 3.570 | 3.600 | 3.222 | 5,256,809 |
| 2024-06-13 | 3.838 | 3.838 | 3.742 | 3.760 | 3.366 | 1,333,048 |
| 2024-06-12 | 3.795 | 3.833 | 3.775 | 3.820 | 3.419 | 2,933,170 |
| 2024-06-11 | 3.840 | 3.870 | 3.780 | 3.780 | 3.384 | 3,100,564 |
| 2024-06-10 | 3.750 | 3.830 | 3.730 | 3.825 | 3.424 | 2,588,745 |
| 2024-06-07 | 3.800 | 3.826 | 3.760 | 3.810 | 3.410 | 5,143,505 |
| 2024-06-06 | 3.790 | 3.820 | 3.769 | 3.785 | 3.388 | 9,626,868 |
| 2024-06-05 | 3.625 | 3.764 | 3.560 | 3.724 | 3.333 | 4,642,453 |
| 2024-06-04 | 3.686 | 3.686 | 3.589 | 3.589 | 3.213 | 4,638,108 |
| 2024-06-03 | 3.640 | 3.720 | 3.640 | 3.698 | 3.310 | 4,915,640 |
| 2024-05-31 | 3.660 | 3.660 | 3.596 | 3.608 | 3.230 | 11,295,800 |
| 2024-05-30 | 3.639 | 3.674 | 3.600 | 3.630 | 3.249 | 5,828,984 |
| 2024-05-29 | 3.730 | 3.749 | 3.639 | 3.639 | 3.257 | 3,429,896 |
| 2024-05-28 | 3.801 | 3.801 | 3.714 | 3.750 | 3.357 | 3,318,121 |
| 2024-05-27 | 3.800 | 3.846 | 3.790 | 3.809 | 3.410 | 1,159,326 |
| 2024-05-24 | 3.750 | 3.830 | 3.698 | 3.790 | 3.393 | 2,468,320 |
| 2024-05-23 | 3.800 | 3.811 | 3.758 | 3.758 | 3.364 | 2,055,300 |
| 2024-05-22 | 3.823 | 3.838 | 3.785 | 3.792 | 3.394 | 2,772,236 |
| 2024-05-21 | 3.880 | 3.880 | 3.822 | 3.844 | 3.441 | 3,936,486 |
| 2024-05-20 | 3.898 | 3.939 | 3.837 | 3.850 | 3.446 | 3,932,378 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 0.4000 EUR |
| 2025-06-03 | 0.2987 EUR |
| 2024-07-10 | 0.0632 EUR |
| 2022-10-25 | 0.0200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.