Piraeus Financial Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	2.379	2.449	2.379	2.401	2.149	10,375,650
2023-02-24	2.394	2.402	2.340	2.355	2.108	5,160,144
2023-02-23	2.281	2.344	2.244	2.337	2.092	2,944,428
2023-02-22	2.342	2.385	2.273	2.273	2.035	4,304,539
2023-02-21	2.339	2.392	2.285	2.370	2.121	6,129,858
2023-02-20	2.250	2.335	2.245	2.330	2.086	6,222,855
2023-02-17	2.130	2.236	2.101	2.236	2.002	4,167,716
2023-02-16	2.219	2.226	2.162	2.170	1.942	1,877,654
2023-02-15	2.256	2.280	2.154	2.180	1.951	5,430,038
2023-02-14	2.190	2.250	2.170	2.250	2.014	5,457,549
2023-02-13	2.088	2.221	2.067	2.180	1.951	8,464,561
2023-02-10	2.049	2.109	2.031	2.088	1.869	7,868,666
2023-02-09	2.082	2.083	2.032	2.078	1.860	6,105,713
2023-02-08	2.000	2.083	2.000	2.083	1.865	11,691,150
2023-02-07	1.956	2.000	1.949	2.000	1.790	9,452,601
2023-02-06	1.900	1.958	1.890	1.956	1.751	7,212,261
2023-02-03	1.917	1.917	1.875	1.900	1.701	4,267,102
2023-02-02	1.897	1.930	1.893	1.917	1.716	7,218,573
2023-02-01	1.904	1.940	1.870	1.871	1.675	7,164,639
2023-01-31	1.870	1.901	1.856	1.889	1.691	5,429,403
2023-01-30	1.824	1.877	1.806	1.871	1.675	3,747,319
2023-01-27	1.829	1.835	1.805	1.820	1.629	3,211,622
2023-01-26	1.834	1.850	1.815	1.816	1.625	2,817,729
2023-01-25	1.770	1.823	1.770	1.812	1.622	10,242,670
2023-01-24	1.820	1.832	1.770	1.775	1.589	5,512,992
2023-01-23	1.754	1.819	1.748	1.804	1.614	7,022,508
2023-01-20	1.703	1.740	1.703	1.721	1.541	4,051,853
2023-01-19	1.753	1.760	1.688	1.703	1.524	7,087,814
2023-01-18	1.715	1.775	1.708	1.771	1.585	10,429,640
2023-01-17	1.690	1.719	1.680	1.719	1.538	5,411,377
2023-01-16	1.605	1.681	1.604	1.675	1.499	5,763,641
2023-01-13	1.590	1.600	1.580	1.588	1.421	5,307,918
2023-01-12	1.584	1.598	1.553	1.590	1.423	7,083,681
2023-01-11	1.615	1.632	1.576	1.576	1.411	7,367,169
2023-01-10	1.564	1.615	1.553	1.614	1.445	6,216,652
2023-01-09	1.520	1.566	1.513	1.560	1.396	5,161,551
2023-01-05	1.466	1.499	1.466	1.499	1.342	3,640,194
2023-01-04	1.452	1.480	1.452	1.475	1.320	2,181,512
2023-01-03	1.450	1.469	1.450	1.452	1.299	3,402,338
2023-01-02	1.444	1.460	1.430	1.440	1.289	1,339,431
2022-12-30	1.403	1.438	1.403	1.438	1.287	1,456,853
2022-12-29	1.400	1.415	1.391	1.403	1.256	935,094
2022-12-28	1.390	1.410	1.387	1.400	1.253	969,170
2022-12-27	1.397	1.414	1.389	1.394	1.248	499,809
2022-12-23	1.424	1.427	1.390	1.397	1.251	766,288
2022-12-22	1.420	1.444	1.417	1.424	1.275	1,121,526
2022-12-21	1.380	1.410	1.380	1.410	1.262	878,586
2022-12-20	1.343	1.385	1.343	1.373	1.229	635,653
2022-12-19	1.380	1.390	1.359	1.374	1.229	1,340,614
2022-12-16	1.380	1.380	1.331	1.360	1.217	2,138,333
2022-12-15	1.390	1.390	1.370	1.380	1.235	1,592,672
2022-12-14	1.420	1.425	1.381	1.398	1.251	2,692,375
2022-12-13	1.400	1.420	1.386	1.420	1.271	4,270,312
2022-12-12	1.358	1.396	1.335	1.386	1.240	2,154,386
2022-12-09	1.350	1.358	1.327	1.345	1.204	1,600,779
2022-12-08	1.329	1.376	1.327	1.330	1.191	2,873,687
2022-12-07	1.280	1.320	1.278	1.320	1.181	1,891,740
2022-12-06	1.276	1.306	1.253	1.280	1.146	1,681,719
2022-12-05	1.325	1.337	1.271	1.276	1.142	3,404,696
2022-12-02	1.399	1.399	1.320	1.325	1.186	1,921,173

← NewerPage 16 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.