Piraeus Financial Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 3.840 | 3.860 | 3.800 | 3.820 | 3.419 | 2,703,267 |
| 2024-02-12 | 3.860 | 3.882 | 3.782 | 3.794 | 3.396 | 2,331,389 |
| 2024-02-09 | 3.846 | 3.888 | 3.828 | 3.834 | 3.432 | 1,771,862 |
| 2024-02-08 | 3.836 | 3.870 | 3.780 | 3.808 | 3.409 | 2,677,010 |
| 2024-02-07 | 3.900 | 3.900 | 3.760 | 3.802 | 3.403 | 2,847,777 |
| 2024-02-06 | 3.938 | 3.942 | 3.834 | 3.860 | 3.455 | 4,794,817 |
| 2024-02-05 | 3.864 | 3.930 | 3.856 | 3.910 | 3.500 | 4,878,558 |
| 2024-02-02 | 3.830 | 3.876 | 3.764 | 3.820 | 3.419 | 4,685,238 |
| 2024-02-01 | 3.750 | 3.800 | 3.722 | 3.800 | 3.401 | 5,795,090 |
| 2024-01-31 | 3.670 | 3.772 | 3.670 | 3.750 | 3.357 | 5,835,079 |
| 2024-01-30 | 3.518 | 3.650 | 3.486 | 3.648 | 3.265 | 5,239,413 |
| 2024-01-29 | 3.478 | 3.516 | 3.448 | 3.490 | 3.124 | 1,568,855 |
| 2024-01-26 | 3.396 | 3.480 | 3.396 | 3.458 | 3.095 | 1,605,012 |
| 2024-01-25 | 3.440 | 3.454 | 3.380 | 3.434 | 3.074 | 1,665,460 |
| 2024-01-24 | 3.490 | 3.496 | 3.426 | 3.440 | 3.079 | 2,861,917 |
| 2024-01-23 | 3.478 | 3.508 | 3.432 | 3.450 | 3.088 | 3,937,672 |
| 2024-01-22 | 3.400 | 3.538 | 3.384 | 3.446 | 3.085 | 3,921,418 |
| 2024-01-19 | 3.406 | 3.432 | 3.334 | 3.388 | 3.033 | 3,194,933 |
| 2024-01-18 | 3.312 | 3.400 | 3.292 | 3.400 | 3.043 | 3,737,056 |
| 2024-01-17 | 3.270 | 3.376 | 3.246 | 3.276 | 2.932 | 5,282,311 |
| 2024-01-16 | 3.420 | 3.420 | 3.300 | 3.300 | 2.954 | 3,424,160 |
| 2024-01-15 | 3.510 | 3.514 | 3.426 | 3.434 | 3.074 | 2,629,135 |
| 2024-01-12 | 3.500 | 3.520 | 3.432 | 3.514 | 3.145 | 2,771,497 |
| 2024-01-11 | 3.498 | 3.500 | 3.440 | 3.498 | 3.131 | 4,182,711 |
| 2024-01-10 | 3.410 | 3.454 | 3.392 | 3.448 | 3.086 | 2,424,332 |
| 2024-01-09 | 3.420 | 3.480 | 3.410 | 3.410 | 3.052 | 3,905,173 |
| 2024-01-08 | 3.300 | 3.410 | 3.270 | 3.400 | 3.043 | 3,078,747 |
| 2024-01-05 | 3.258 | 3.290 | 3.226 | 3.290 | 2.945 | 2,103,809 |
| 2024-01-04 | 3.220 | 3.258 | 3.210 | 3.258 | 2.916 | 1,588,053 |
| 2024-01-03 | 3.290 | 3.298 | 3.210 | 3.210 | 2.873 | 1,664,643 |
| 2024-01-02 | 3.248 | 3.328 | 3.242 | 3.296 | 2.950 | 1,417,358 |
| 2023-12-29 | 3.214 | 3.244 | 3.186 | 3.200 | 2.864 | 1,334,508 |
| 2023-12-28 | 3.242 | 3.242 | 3.170 | 3.202 | 2.866 | 802,697 |
| 2023-12-27 | 3.210 | 3.236 | 3.184 | 3.236 | 2.897 | 1,252,443 |
| 2023-12-22 | 3.210 | 3.210 | 3.152 | 3.180 | 2.847 | 1,331,761 |
| 2023-12-21 | 3.270 | 3.270 | 3.218 | 3.218 | 2.881 | 994,561 |
| 2023-12-20 | 3.300 | 3.320 | 3.262 | 3.270 | 2.927 | 1,301,199 |
| 2023-12-19 | 3.248 | 3.306 | 3.242 | 3.300 | 2.954 | 3,412,575 |
| 2023-12-18 | 3.220 | 3.246 | 3.186 | 3.246 | 2.906 | 1,795,216 |
| 2023-12-15 | 3.220 | 3.234 | 3.200 | 3.228 | 2.889 | 3,506,820 |
| 2023-12-14 | 3.248 | 3.250 | 3.190 | 3.208 | 2.872 | 2,593,890 |
| 2023-12-13 | 3.188 | 3.210 | 3.168 | 3.210 | 2.873 | 1,308,984 |
| 2023-12-12 | 3.108 | 3.184 | 3.084 | 3.168 | 2.836 | 1,965,177 |
| 2023-12-11 | 3.126 | 3.140 | 3.066 | 3.074 | 2.752 | 1,626,313 |
| 2023-12-08 | 3.138 | 3.142 | 3.080 | 3.126 | 2.798 | 836,060 |
| 2023-12-07 | 3.136 | 3.160 | 3.100 | 3.116 | 2.789 | 1,705,360 |
| 2023-12-06 | 3.168 | 3.172 | 3.138 | 3.146 | 2.816 | 1,316,356 |
| 2023-12-05 | 3.228 | 3.250 | 3.110 | 3.134 | 2.805 | 3,042,186 |
| 2023-12-04 | 3.250 | 3.274 | 3.222 | 3.240 | 2.900 | 1,973,261 |
| 2023-12-01 | 3.240 | 3.250 | 3.172 | 3.226 | 2.888 | 2,135,393 |
| 2023-11-30 | 3.230 | 3.260 | 3.198 | 3.260 | 2.918 | 7,003,316 |
| 2023-11-29 | 3.196 | 3.250 | 3.180 | 3.208 | 2.872 | 2,650,484 |
| 2023-11-28 | 3.146 | 3.198 | 3.122 | 3.174 | 2.841 | 2,191,584 |
| 2023-11-27 | 3.178 | 3.182 | 3.110 | 3.146 | 2.816 | 2,715,167 |
| 2023-11-24 | 3.178 | 3.178 | 3.124 | 3.136 | 2.807 | 1,241,832 |
| 2023-11-23 | 3.150 | 3.172 | 3.114 | 3.150 | 2.820 | 1,303,190 |
| 2023-11-22 | 3.060 | 3.150 | 3.052 | 3.150 | 2.820 | 2,785,677 |
| 2023-11-21 | 3.094 | 3.108 | 3.000 | 3.030 | 2.712 | 3,045,871 |
| 2023-11-20 | 3.190 | 3.190 | 3.036 | 3.046 | 2.727 | 2,673,673 |
| 2023-11-17 | 3.070 | 3.224 | 3.070 | 3.140 | 2.811 | 5,643,332 |
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.