Piraeus Financial Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	1.426	1.427	1.390	1.390	1.244	3,111,959
2022-11-30	1.419	1.445	1.381	1.400	1.253	3,131,750
2022-11-29	1.429	1.440	1.417	1.419	1.270	1,007,596
2022-11-28	1.442	1.458	1.415	1.429	1.279	1,522,125
2022-11-25	1.460	1.476	1.445	1.467	1.313	1,578,507
2022-11-24	1.430	1.460	1.430	1.460	1.307	1,154,519
2022-11-23	1.421	1.455	1.421	1.427	1.277	2,878,749
2022-11-22	1.418	1.438	1.410	1.430	1.280	1,811,823
2022-11-21	1.413	1.416	1.391	1.401	1.254	950,530
2022-11-18	1.368	1.430	1.368	1.413	1.265	2,514,818
2022-11-17	1.354	1.378	1.325	1.358	1.216	1,188,313
2022-11-16	1.430	1.430	1.346	1.360	1.217	3,381,448
2022-11-15	1.422	1.472	1.420	1.430	1.280	5,046,495
2022-11-14	1.394	1.438	1.381	1.432	1.282	2,898,160
2022-11-11	1.369	1.418	1.354	1.385	1.239	5,181,839
2022-11-10	1.284	1.347	1.284	1.346	1.204	3,025,331
2022-11-09	1.261	1.299	1.261	1.299	1.163	1,510,337
2022-11-08	1.300	1.304	1.272	1.280	1.146	796,862
2022-11-07	1.272	1.300	1.270	1.290	1.155	1,196,871
2022-11-04	1.230	1.278	1.226	1.278	1.144	2,532,033
2022-11-03	1.221	1.241	1.200	1.220	1.092	1,149,085
2022-11-02	1.240	1.251	1.235	1.251	1.120	676,393
2022-11-01	1.248	1.260	1.230	1.240	1.110	1,605,120
2022-10-31	1.200	1.253	1.200	1.248	1.117	1,245,242
2022-10-27	1.218	1.218	1.195	1.206	1.080	661,361
2022-10-26	1.240	1.240	1.203	1.203	1.076	872,485
2022-10-25	1.260	1.260	1.205	1.234	1.105	1,984,965
2022-10-24	1.222	1.240	1.199	1.239	1.091	2,134,422
2022-10-21	1.203	1.222	1.178	1.222	1.076	828,745
2022-10-20	1.174	1.208	1.163	1.203	1.060	1,968,993
2022-10-19	1.194	1.198	1.163	1.177	1.036	1,198,531
2022-10-18	1.149	1.229	1.134	1.186	1.044	5,287,123
2022-10-17	1.121	1.134	1.115	1.134	0.999	1,088,997
2022-10-14	1.115	1.128	1.105	1.122	0.988	1,843,471
2022-10-13	1.080	1.101	1.060	1.083	0.954	1,325,358
2022-10-12	1.062	1.077	1.051	1.075	0.947	1,295,588
2022-10-11	1.050	1.065	1.041	1.051	0.925	555,992
2022-10-10	1.049	1.076	1.034	1.065	0.938	1,066,098
2022-10-07	1.059	1.081	1.057	1.064	0.937	1,369,513
2022-10-06	1.085	1.085	1.055	1.067	0.940	1,382,000
2022-10-05	1.085	1.086	1.053	1.056	0.930	1,178,677
2022-10-04	1.058	1.086	1.049	1.085	0.956	4,336,661
2022-10-03	1.004	1.030	0.992	1.026	0.903	1,229,458
2022-09-30	1.016	1.041	1.012	1.023	0.901	1,870,670
2022-09-29	1.055	1.070	1.015	1.016	0.895	1,868,327
2022-09-28	1.056	1.075	1.026	1.055	0.929	1,697,498
2022-09-27	1.094	1.117	1.079	1.092	0.962	1,062,283
2022-09-26	1.065	1.092	1.042	1.090	0.960	1,631,543
2022-09-23	1.139	1.141	1.052	1.075	0.947	2,436,447
2022-09-22	1.115	1.146	1.115	1.134	0.999	852,475
2022-09-21	1.165	1.165	1.121	1.139	1.003	1,433,753
2022-09-20	1.174	1.179	1.156	1.165	1.026	1,301,993
2022-09-19	1.139	1.164	1.129	1.164	1.025	1,015,113
2022-09-16	1.150	1.165	1.133	1.163	1.024	2,926,763
2022-09-15	1.122	1.183	1.122	1.166	1.027	4,426,809
2022-09-14	1.055	1.118	1.051	1.114	0.981	1,829,758
2022-09-13	1.095	1.134	1.071	1.087	0.957	2,805,115
2022-09-12	1.124	1.124	1.064	1.085	0.956	2,227,004
2022-09-09	1.062	1.099	1.061	1.075	0.947	3,380,282
2022-09-08	0.996	1.034	0.983	1.033	0.910	1,280,054

← NewerPage 17 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.