Piraeus Financial Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.050	3.110	3.040	3.070	2.748	2,652,555
2023-11-15	3.060	3.062	2.990	3.062	2.741	1,723,034
2023-11-14	2.860	3.050	2.832	3.030	2.712	5,087,748
2023-11-13	2.790	2.884	2.682	2.830	2.533	3,104,385
2023-11-10	2.780	2.800	2.734	2.748	2.460	2,167,133
2023-11-09	2.860	2.894	2.774	2.790	2.497	3,641,750
2023-11-08	2.930	2.972	2.858	2.858	2.558	2,102,215
2023-11-07	2.986	2.990	2.926	2.930	2.623	2,252,869
2023-11-06	2.958	2.986	2.944	2.986	2.673	2,090,761
2023-11-03	2.970	3.008	2.882	2.906	2.601	2,423,819
2023-11-02	2.836	2.928	2.828	2.920	2.614	2,576,681
2023-11-01	2.800	2.830	2.786	2.792	2.499	1,117,804
2023-10-31	2.808	2.820	2.780	2.790	2.497	1,050,427
2023-10-30	2.800	2.826	2.776	2.800	2.506	1,017,741
2023-10-27	2.824	2.838	2.764	2.764	2.474	1,800,583
2023-10-26	2.780	2.810	2.708	2.800	2.506	2,576,940
2023-10-25	2.920	2.920	2.834	2.834	2.537	1,503,305
2023-10-24	2.910	2.972	2.872	2.910	2.605	2,987,663
2023-10-23	2.930	2.950	2.834	2.854	2.555	10,599,040
2023-10-20	2.840	2.894	2.800	2.852	2.553	1,695,808
2023-10-19	2.906	2.928	2.862	2.882	2.580	2,733,419
2023-10-18	2.798	2.910	2.730	2.906	2.601	2,002,363
2023-10-17	2.780	2.840	2.750	2.798	2.505	1,259,964
2023-10-16	2.690	2.800	2.680	2.780	2.488	1,853,083
2023-10-13	2.818	2.828	2.702	2.746	2.458	1,502,991
2023-10-12	2.880	2.926	2.800	2.818	2.522	2,912,724
2023-10-11	2.800	2.848	2.780	2.840	2.542	3,186,700
2023-10-10	2.708	2.818	2.678	2.796	2.503	6,437,984
2023-10-09	2.550	2.660	2.550	2.602	2.329	2,915,529
2023-10-06	2.688	2.728	2.620	2.670	2.390	5,279,555
2023-10-05	2.720	2.732	2.620	2.688	2.406	1,552,516
2023-10-04	2.532	2.756	2.520	2.712	2.428	3,087,734
2023-10-03	2.680	2.690	2.580	2.580	2.309	2,795,449
2023-10-02	2.810	2.844	2.700	2.700	2.417	1,685,605
2023-09-29	2.800	2.840	2.722	2.810	2.515	2,345,935
2023-09-28	2.838	2.852	2.712	2.770	2.480	3,202,697
2023-09-27	2.886	2.940	2.790	2.838	2.540	3,399,577
2023-09-26	2.820	2.928	2.796	2.896	2.592	2,728,303
2023-09-25	2.820	2.934	2.804	2.842	2.544	5,177,161
2023-09-22	2.650	2.776	2.650	2.776	2.485	4,041,043
2023-09-21	2.700	2.712	2.600	2.650	2.372	6,459,039
2023-09-20	2.900	2.932	2.700	2.700	2.417	6,661,008
2023-09-19	2.960	2.980	2.804	2.876	2.574	3,744,281
2023-09-18	2.932	3.000	2.872	2.960	2.650	2,611,316
2023-09-15	2.850	2.988	2.840	2.932	2.625	5,989,301
2023-09-14	2.770	2.836	2.720	2.794	2.501	6,294,627
2023-09-13	2.916	2.950	2.790	2.790	2.497	7,268,057
2023-09-12	2.970	3.014	2.900	2.916	2.610	4,947,760
2023-09-11	3.186	3.190	2.944	2.962	2.651	2,794,550
2023-09-08	3.000	3.100	2.892	3.100	2.775	5,320,481
2023-09-07	3.120	3.120	2.962	3.000	2.685	6,095,004
2023-09-06	3.090	3.120	3.030	3.120	2.793	4,269,004
2023-09-05	3.060	3.096	2.984	3.088	2.764	5,078,037
2023-09-04	3.130	3.170	3.018	3.060	2.739	5,439,387
2023-09-01	3.200	3.248	3.072	3.130	2.802	5,688,160
2023-08-31	3.260	3.300	3.192	3.192	2.857	55,895,566
2023-08-30	3.300	3.324	3.232	3.232	2.893	3,792,371
2023-08-29	3.304	3.330	3.276	3.300	2.954	3,659,527
2023-08-28	3.304	3.354	3.272	3.272	2.929	4,049,039
2023-08-25	3.294	3.310	3.276	3.280	2.936	3,052,640

← NewerPage 13 of 21 · 1,243 trading daysOlder →

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.