Piraeus Financial Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.875 | 3.910 | 3.841 | 3.852 | 3.448 | 3,078,542 |
| 2024-05-16 | 3.900 | 3.919 | 3.852 | 3.866 | 3.461 | 2,287,642 |
| 2024-05-15 | 3.898 | 3.927 | 3.881 | 3.884 | 3.477 | 2,232,949 |
| 2024-05-14 | 3.870 | 3.895 | 3.851 | 3.888 | 3.480 | 2,484,856 |
| 2024-05-13 | 3.870 | 3.875 | 3.838 | 3.870 | 3.464 | 2,977,145 |
| 2024-05-10 | 3.819 | 3.868 | 3.810 | 3.860 | 3.455 | 3,827,947 |
| 2024-05-09 | 3.800 | 3.810 | 3.720 | 3.780 | 3.384 | 4,475,192 |
| 2024-05-08 | 3.800 | 3.887 | 3.789 | 3.789 | 3.392 | 8,248,981 |
| 2024-05-02 | 3.752 | 3.819 | 3.752 | 3.752 | 3.359 | 3,715,238 |
| 2024-04-30 | 3.862 | 3.890 | 3.775 | 3.775 | 3.379 | 6,897,339 |
| 2024-04-29 | 4.000 | 4.000 | 3.900 | 3.904 | 3.495 | 3,266,522 |
| 2024-04-26 | 3.956 | 3.990 | 3.930 | 3.980 | 3.563 | 6,420,671 |
| 2024-04-25 | 3.971 | 3.999 | 3.900 | 3.921 | 3.510 | 8,817,163 |
| 2024-04-24 | 4.010 | 4.082 | 4.000 | 4.000 | 3.580 | 10,338,360 |
| 2024-04-23 | 3.910 | 4.000 | 3.889 | 4.000 | 3.580 | 8,955,576 |
| 2024-04-22 | 3.835 | 3.896 | 3.803 | 3.891 | 3.483 | 3,725,371 |
| 2024-04-19 | 3.722 | 3.792 | 3.698 | 3.780 | 3.384 | 3,616,049 |
| 2024-04-18 | 3.740 | 3.785 | 3.739 | 3.757 | 3.363 | 2,947,661 |
| 2024-04-17 | 3.748 | 3.775 | 3.685 | 3.736 | 3.344 | 6,100,644 |
| 2024-04-16 | 3.790 | 3.790 | 3.708 | 3.718 | 3.328 | 5,590,293 |
| 2024-04-15 | 3.750 | 3.803 | 3.718 | 3.794 | 3.396 | 6,598,644 |
| 2024-04-12 | 3.906 | 3.920 | 3.748 | 3.800 | 3.401 | 4,540,218 |
| 2024-04-11 | 3.920 | 3.929 | 3.894 | 3.918 | 3.507 | 2,732,892 |
| 2024-04-10 | 3.940 | 3.948 | 3.878 | 3.930 | 3.518 | 5,071,597 |
| 2024-04-09 | 3.839 | 3.942 | 3.832 | 3.930 | 3.518 | 4,925,983 |
| 2024-04-08 | 3.724 | 3.859 | 3.724 | 3.833 | 3.431 | 4,934,963 |
| 2024-04-05 | 3.680 | 3.748 | 3.668 | 3.724 | 3.333 | 5,545,853 |
| 2024-04-04 | 3.740 | 3.771 | 3.688 | 3.703 | 3.315 | 4,980,158 |
| 2024-04-03 | 3.779 | 3.799 | 3.662 | 3.720 | 3.330 | 6,864,240 |
| 2024-04-02 | 3.850 | 3.898 | 3.711 | 3.768 | 3.373 | 4,207,597 |
| 2024-03-28 | 3.836 | 3.928 | 3.800 | 3.876 | 3.470 | 6,226,691 |
| 2024-03-27 | 3.860 | 3.934 | 3.784 | 3.832 | 3.430 | 6,483,024 |
| 2024-03-26 | 3.866 | 3.882 | 3.822 | 3.882 | 3.475 | 7,480,612 |
| 2024-03-22 | 3.970 | 3.970 | 3.882 | 3.900 | 3.491 | 6,679,278 |
| 2024-03-21 | 3.988 | 4.000 | 3.946 | 3.970 | 3.554 | 7,973,174 |
| 2024-03-20 | 3.766 | 3.950 | 3.752 | 3.946 | 3.532 | 12,467,470 |
| 2024-03-19 | 3.894 | 3.894 | 3.782 | 3.786 | 3.389 | 12,659,620 |
| 2024-03-15 | 4.000 | 4.016 | 3.908 | 3.930 | 3.518 | 22,351,670 |
| 2024-03-14 | 4.000 | 4.034 | 3.988 | 4.000 | 3.580 | 13,104,510 |
| 2024-03-13 | 4.000 | 4.000 | 3.956 | 4.000 | 3.580 | 10,597,090 |
| 2024-03-12 | 3.920 | 4.000 | 3.856 | 3.990 | 3.572 | 15,313,040 |
| 2024-03-11 | 4.072 | 4.072 | 3.918 | 3.996 | 3.577 | 41,250,848 |
| 2024-03-08 | 4.120 | 4.120 | 4.050 | 4.050 | 3.625 | 11,515,870 |
| 2024-03-07 | 4.150 | 4.156 | 4.088 | 4.100 | 3.670 | 302,600,000 |
| 2024-03-06 | 4.134 | 4.164 | 4.098 | 4.164 | 3.727 | 6,485,399 |
| 2024-03-05 | 4.202 | 4.210 | 4.146 | 4.154 | 3.718 | 3,634,332 |
| 2024-03-04 | 4.100 | 4.220 | 4.080 | 4.218 | 3.776 | 5,605,056 |
| 2024-03-01 | 4.098 | 4.098 | 3.986 | 3.986 | 3.568 | 4,704,534 |
| 2024-02-29 | 3.868 | 4.070 | 3.868 | 4.070 | 3.643 | 5,773,713 |
| 2024-02-28 | 3.866 | 3.886 | 3.822 | 3.868 | 3.462 | 3,789,435 |
| 2024-02-27 | 3.890 | 3.898 | 3.856 | 3.888 | 3.480 | 1,802,438 |
| 2024-02-26 | 3.918 | 3.918 | 3.842 | 3.898 | 3.489 | 2,678,026 |
| 2024-02-23 | 3.976 | 3.976 | 3.902 | 3.920 | 3.509 | 6,017,220 |
| 2024-02-22 | 3.982 | 3.982 | 3.950 | 3.970 | 3.554 | 2,541,755 |
| 2024-02-21 | 3.944 | 3.968 | 3.936 | 3.968 | 3.552 | 2,570,342 |
| 2024-02-20 | 3.978 | 3.984 | 3.926 | 3.980 | 3.563 | 1,699,237 |
| 2024-02-19 | 3.940 | 3.978 | 3.912 | 3.978 | 3.561 | 2,192,969 |
| 2024-02-16 | 3.968 | 4.008 | 3.902 | 3.950 | 3.536 | 4,330,616 |
| 2024-02-15 | 3.950 | 3.980 | 3.880 | 3.956 | 3.541 | 3,651,452 |
| 2024-02-14 | 3.830 | 3.930 | 3.808 | 3.930 | 3.518 | 5,850,099 |
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.