Piraeus Financial Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	2.800	2.800	2.748	2.768	2.478	2,649,058
2023-05-29	2.830	2.840	2.756	2.784	2.492	2,795,133
2023-05-26	2.854	2.870	2.784	2.800	2.506	12,870,710
2023-05-25	2.750	2.860	2.742	2.816	2.521	5,750,253
2023-05-24	2.760	2.788	2.712	2.750	2.462	5,941,614
2023-05-23	2.700	2.800	2.674	2.800	2.506	19,748,301
2023-05-22	2.610	2.762	2.572	2.690	2.408	24,742,061
2023-05-19	2.352	2.392	2.352	2.370	2.121	3,480,598
2023-05-18	2.394	2.400	2.350	2.360	2.113	2,387,273
2023-05-17	2.378	2.398	2.302	2.380	2.130	3,782,376
2023-05-16	2.298	2.388	2.272	2.378	2.129	6,361,717
2023-05-15	2.328	2.354	2.272	2.288	2.048	1,658,176
2023-05-12	2.290	2.350	2.256	2.310	2.068	3,005,507
2023-05-11	2.320	2.346	2.294	2.310	2.068	3,389,755
2023-05-10	2.348	2.364	2.320	2.320	2.077	3,022,966
2023-05-09	2.386	2.410	2.350	2.356	2.109	4,574,225
2023-05-08	2.350	2.398	2.292	2.370	2.121	3,892,557
2023-05-05	2.328	2.354	2.296	2.340	2.095	4,915,656
2023-05-04	2.250	2.338	2.250	2.308	2.066	4,826,317
2023-05-03	2.178	2.266	2.164	2.266	2.028	3,100,551
2023-05-02	2.160	2.164	2.100	2.164	1.937	2,423,293
2023-04-28	2.170	2.186	2.094	2.140	1.916	2,425,621
2023-04-27	2.178	2.184	2.142	2.170	1.942	2,348,688
2023-04-26	2.112	2.172	2.054	2.172	1.944	5,052,991
2023-04-25	2.176	2.178	2.114	2.132	1.908	2,988,733
2023-04-24	2.300	2.306	2.180	2.196	1.966	3,522,587
2023-04-21	2.262	2.320	2.254	2.284	2.044	8,436,875
2023-04-20	2.310	2.330	2.252	2.268	2.030	4,271,815
2023-04-19	2.374	2.378	2.292	2.308	2.066	5,105,935
2023-04-18	2.278	2.384	2.266	2.366	2.118	7,824,094
2023-04-13	2.200	2.230	2.178	2.230	1.996	4,104,447
2023-04-12	2.182	2.220	2.148	2.190	1.960	4,077,280
2023-04-11	2.160	2.200	2.132	2.160	1.933	8,654,339
2023-04-06	2.112	2.130	2.106	2.122	1.899	2,184,363
2023-04-05	2.144	2.170	2.102	2.120	1.898	4,510,791
2023-04-04	2.122	2.216	2.120	2.144	1.919	4,963,528
2023-04-03	2.020	2.118	2.000	2.116	1.894	3,155,258
2023-03-31	1.970	1.998	1.935	1.998	1.788	3,082,415
2023-03-30	1.971	1.995	1.950	1.954	1.749	2,731,676
2023-03-29	1.900	1.945	1.856	1.943	1.739	2,421,193
2023-03-28	1.970	1.970	1.862	1.900	1.701	3,956,813
2023-03-27	1.930	1.950	1.884	1.950	1.746	1,576,658
2023-03-24	1.952	1.952	1.835	1.880	1.683	4,977,095
2023-03-23	1.957	1.995	1.941	1.983	1.775	3,259,229
2023-03-22	2.050	2.069	1.971	1.989	1.780	3,818,840
2023-03-21	1.950	2.040	1.950	2.020	1.808	6,500,431
2023-03-20	1.710	1.920	1.683	1.920	1.719	7,400,702
2023-03-17	1.956	1.958	1.802	1.806	1.617	9,266,819
2023-03-16	1.950	1.974	1.788	1.920	1.719	10,940,700
2023-03-15	2.110	2.120	1.851	1.861	1.665	11,596,330
2023-03-14	2.020	2.115	1.936	2.090	1.871	15,380,790
2023-03-13	1.940	2.020	1.875	1.998	1.788	9,802,593
2023-03-10	2.000	2.019	1.961	1.984	1.776	7,591,229
2023-03-09	2.067	2.098	2.039	2.080	1.862	6,048,139
2023-03-08	2.064	2.109	2.036	2.036	1.822	5,493,787
2023-03-07	2.060	2.150	2.020	2.100	1.880	13,549,740
2023-03-06	2.220	2.220	2.090	2.100	1.880	11,711,370
2023-03-03	2.297	2.327	2.160	2.249	2.013	3,474,517
2023-03-02	2.325	2.331	2.240	2.275	2.036	5,501,731
2023-03-01	2.420	2.440	2.360	2.370	2.121	7,152,878

← NewerPage 15 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.