Piraeus Financial Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.987	1.011	0.966	0.986	0.869	1,492,129
2022-09-06	1.004	1.020	0.977	0.997	0.878	973,118
2022-09-05	1.010	1.032	0.995	1.004	0.884	2,197,320
2022-09-02	1.036	1.043	1.014	1.041	0.916	1,604,257
2022-09-01	0.998	1.045	0.998	1.024	0.902	1,236,123
2022-08-31	1.002	1.034	0.981	1.034	0.910	2,199,106
2022-08-30	1.034	1.042	1.000	1.011	0.890	3,402,990
2022-08-29	1.024	1.046	0.997	1.028	0.905	3,818,222
2022-08-26	1.105	1.115	1.075	1.099	0.968	1,112,063
2022-08-25	1.120	1.127	1.100	1.105	0.973	1,150,406
2022-08-24	1.126	1.126	1.077	1.105	0.973	1,727,064
2022-08-23	1.146	1.157	1.120	1.126	0.992	2,402,514
2022-08-22	1.124	1.156	1.105	1.149	1.012	4,033,160
2022-08-19	1.099	1.139	1.092	1.120	0.986	2,744,017
2022-08-18	1.078	1.114	1.069	1.099	0.968	1,878,908
2022-08-17	1.106	1.119	1.071	1.089	0.959	2,352,520
2022-08-16	1.060	1.113	1.044	1.113	0.980	3,449,369
2022-08-12	1.048	1.059	1.017	1.058	0.932	2,984,103
2022-08-11	1.040	1.063	1.011	1.063	0.936	2,582,668
2022-08-10	0.962	1.024	0.945	1.024	0.902	1,857,703
2022-08-09	0.959	0.974	0.945	0.963	0.848	1,539,208
2022-08-08	0.926	0.966	0.912	0.959	0.845	1,897,566
2022-08-05	0.957	0.958	0.884	0.917	0.808	4,548,182
2022-08-04	0.963	0.965	0.942	0.959	0.844	4,959,464
2022-08-03	0.927	0.964	0.927	0.945	0.832	7,589,164
2022-08-02	0.917	0.931	0.900	0.927	0.817	3,601,197
2022-08-01	0.888	0.939	0.888	0.921	0.811	3,206,340
2022-07-29	0.858	0.878	0.857	0.874	0.769	1,813,906
2022-07-28	0.851	0.861	0.840	0.855	0.753	1,633,656
2022-07-27	0.813	0.838	0.813	0.834	0.734	1,730,898
2022-07-26	0.809	0.824	0.802	0.813	0.716	1,314,654
2022-07-25	0.809	0.834	0.798	0.814	0.717	1,034,482
2022-07-22	0.813	0.813	0.795	0.805	0.709	1,400,378
2022-07-21	0.789	0.804	0.769	0.801	0.705	2,083,603
2022-07-20	0.757	0.781	0.753	0.779	0.686	2,271,382
2022-07-19	0.740	0.746	0.720	0.737	0.649	1,178,615
2022-07-18	0.757	0.757	0.726	0.740	0.651	1,411,115
2022-07-15	0.734	0.749	0.722	0.730	0.643	2,065,413
2022-07-14	0.740	0.754	0.700	0.720	0.634	3,473,999
2022-07-13	0.764	0.764	0.734	0.740	0.652	3,909,795
2022-07-12	0.750	0.779	0.732	0.764	0.673	2,757,383
2022-07-11	0.804	0.808	0.753	0.758	0.668	3,837,165
2022-07-08	0.789	0.833	0.789	0.814	0.717	12,931,130
2022-07-07	0.803	0.813	0.779	0.789	0.695	8,202,684
2022-07-06	0.819	0.828	0.781	0.791	0.697	1,532,395
2022-07-05	0.878	0.898	0.791	0.791	0.697	3,220,534
2022-07-04	0.912	0.912	0.865	0.888	0.782	2,163,309
2022-07-01	0.927	0.932	0.906	0.910	0.802	944,146
2022-06-30	0.949	0.949	0.924	0.924	0.814	1,491,394
2022-06-29	0.933	0.958	0.933	0.949	0.836	1,201,433
2022-06-28	0.952	0.960	0.932	0.955	0.841	1,128,991
2022-06-27	1.004	1.008	0.933	0.947	0.834	2,063,081
2022-06-24	0.986	1.001	0.974	0.985	0.867	3,566,799
2022-06-23	0.996	1.011	0.985	0.986	0.869	7,685,707
2022-06-22	0.984	0.999	0.979	0.991	0.873	6,087,247
2022-06-21	0.999	1.008	0.987	1.000	0.881	2,776,889
2022-06-20	0.986	0.991	0.973	0.977	0.860	1,055,151
2022-06-17	0.957	0.987	0.955	0.971	0.855	40,716,180
2022-06-16	1.016	1.016	0.955	0.957	0.843	2,269,537
2022-06-15	1.007	1.027	1.002	1.016	0.895	1,777,563

← NewerPage 18 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.