Piraeus Financial Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-08-24	3.300	3.308	3.232	3.280	2.936	2,788,215
2023-08-23	3.350	3.376	3.256	3.260	2.918	3,080,487
2023-08-22	3.370	3.388	3.322	3.330	2.981	4,259,129
2023-08-21	3.176	3.336	3.170	3.326	2.977	3,448,430
2023-08-18	3.300	3.300	3.168	3.176	2.843	4,779,319
2023-08-17	3.300	3.338	3.250	3.300	2.954	4,315,971
2023-08-16	3.274	3.330	3.232	3.300	2.954	3,855,591
2023-08-14	3.306	3.360	3.244	3.300	2.954	3,740,025
2023-08-11	3.502	3.524	3.264	3.364	3.011	6,192,845
2023-08-10	3.520	3.520	3.450	3.460	3.097	5,511,655
2023-08-09	3.530	3.560	3.472	3.518	3.149	3,023,303
2023-08-08	3.560	3.566	3.494	3.546	3.174	2,413,926
2023-08-07	3.490	3.570	3.478	3.570	3.196	4,301,208
2023-08-04	3.498	3.520	3.478	3.490	3.124	1,204,579
2023-08-03	3.478	3.516	3.414	3.486	3.120	2,042,441
2023-08-02	3.426	3.500	3.370	3.456	3.094	3,141,990
2023-08-01	3.496	3.560	3.434	3.510	3.142	5,310,248
2023-07-31	3.460	3.528	3.414	3.436	3.076	2,907,992
2023-07-28	3.530	3.530	3.408	3.460	3.097	2,095,136
2023-07-27	3.488	3.540	3.484	3.530	3.160	3,068,221
2023-07-26	3.520	3.538	3.472	3.490	3.124	2,389,524
2023-07-25	3.460	3.548	3.460	3.524	3.154	2,792,848
2023-07-24	3.450	3.494	3.390	3.454	3.092	3,452,335
2023-07-21	3.480	3.520	3.476	3.480	3.115	2,546,480
2023-07-20	3.500	3.504	3.442	3.490	3.124	1,864,709
2023-07-19	3.524	3.596	3.452	3.500	3.133	5,481,443
2023-07-18	3.342	3.522	3.342	3.522	3.153	7,100,817
2023-07-17	3.428	3.428	3.334	3.342	2.992	2,130,948
2023-07-14	3.386	3.428	3.368	3.420	3.061	3,717,205
2023-07-13	3.386	3.386	3.312	3.380	3.026	2,933,884
2023-07-12	3.348	3.394	3.302	3.386	3.031	4,545,137
2023-07-11	3.190	3.324	3.188	3.304	2.958	5,375,542
2023-07-10	3.100	3.196	3.090	3.172	2.839	3,809,689
2023-07-07	3.038	3.122	3.006	3.084	2.761	3,214,054
2023-07-06	3.014	3.052	3.008	3.038	2.719	2,708,829
2023-07-05	3.046	3.088	2.994	3.060	2.739	3,265,580
2023-07-04	3.100	3.120	3.028	3.060	2.739	1,724,440
2023-07-03	3.072	3.100	3.040	3.100	2.775	3,619,844
2023-06-30	3.000	3.032	2.976	3.006	2.691	3,029,409
2023-06-29	2.860	2.996	2.856	2.980	2.667	4,104,327
2023-06-28	2.776	2.848	2.770	2.826	2.530	3,317,887
2023-06-27	2.672	2.740	2.642	2.728	2.442	2,845,627
2023-06-26	2.800	2.800	2.644	2.672	2.392	8,928,870
2023-06-23	2.776	2.842	2.752	2.780	2.488	5,346,935
2023-06-22	2.810	2.810	2.750	2.776	2.485	5,157,791
2023-06-21	2.840	2.910	2.808	2.830	2.533	4,699,107
2023-06-20	2.934	2.934	2.822	2.822	2.526	6,364,474
2023-06-19	3.012	3.012	2.928	2.934	2.626	4,066,446
2023-06-16	3.000	3.026	2.960	2.998	2.684	4,541,184
2023-06-15	3.024	3.036	2.988	2.998	2.684	3,956,196
2023-06-14	3.002	3.038	2.996	3.024	2.707	3,908,175
2023-06-13	3.040	3.040	2.966	3.002	2.687	3,628,558
2023-06-12	3.026	3.030	2.982	3.000	2.685	5,509,723
2023-06-09	2.952	2.992	2.932	2.970	2.659	5,902,881
2023-06-08	2.900	2.950	2.890	2.950	2.641	4,399,039
2023-06-07	2.888	2.942	2.856	2.910	2.605	6,398,090
2023-06-06	2.828	2.900	2.810	2.882	2.580	4,193,747
2023-06-02	2.800	2.832	2.770	2.780	2.488	1,690,671

← NewerPage 14 of 21 · 1,240 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.