Piraeus Financial Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	1.007	1.027	1.002	1.016	0.895	1,777,563
2022-06-14	1.026	1.036	0.982	1.007	0.886	2,966,378
2022-06-10	1.100	1.100	1.060	1.080	0.951	1,585,168
2022-06-09	1.144	1.144	1.096	1.123	0.989	1,133,549
2022-06-08	1.152	1.152	1.122	1.144	1.008	882,523
2022-06-07	1.165	1.166	1.123	1.152	1.015	1,168,824
2022-06-06	1.174	1.183	1.166	1.174	1.034	446,057
2022-06-03	1.164	1.174	1.159	1.164	1.025	672,775
2022-06-02	1.151	1.172	1.151	1.164	1.025	1,178,679
2022-06-01	1.164	1.170	1.148	1.164	1.025	731,163
2022-05-31	1.154	1.164	1.131	1.164	1.025	2,917,764
2022-05-30	1.154	1.173	1.149	1.154	1.016	2,234,916
2022-05-27	1.152	1.163	1.125	1.144	1.008	2,151,874
2022-05-26	1.120	1.155	1.120	1.146	1.009	2,090,932
2022-05-25	1.085	1.119	1.085	1.110	0.978	1,130,863
2022-05-24	1.055	1.120	1.042	1.085	0.955	2,809,507
2022-05-23	1.120	1.122	1.038	1.055	0.929	5,665,816
2022-05-20	1.105	1.115	1.088	1.100	0.969	2,711,698
2022-05-19	1.133	1.134	1.052	1.082	0.953	6,966,635
2022-05-18	1.194	1.202	1.153	1.174	1.034	2,023,949
2022-05-17	1.197	1.207	1.184	1.194	1.051	1,800,683
2022-05-16	1.204	1.223	1.171	1.189	1.047	2,749,080
2022-05-13	1.222	1.223	1.198	1.223	1.077	1,887,389
2022-05-12	1.194	1.233	1.170	1.183	1.042	5,042,822
2022-05-11	1.223	1.253	1.203	1.232	1.085	1,957,792
2022-05-10	1.253	1.262	1.179	1.219	1.074	3,349,943
2022-05-09	1.252	1.263	1.225	1.243	1.095	1,177,720
2022-05-06	1.266	1.280	1.236	1.252	1.102	2,197,474
2022-05-05	1.351	1.361	1.297	1.301	1.146	1,527,044
2022-05-04	1.326	1.332	1.313	1.322	1.164	1,411,926
2022-05-03	1.355	1.369	1.317	1.332	1.173	2,426,314
2022-04-29	1.381	1.401	1.351	1.369	1.206	971,754
2022-04-28	1.394	1.419	1.361	1.381	1.216	1,543,009
2022-04-27	1.368	1.391	1.361	1.381	1.216	2,539,713
2022-04-26	1.430	1.483	1.417	1.417	1.248	1,327,634
2022-04-21	1.431	1.499	1.431	1.460	1.286	4,229,346
2022-04-20	1.322	1.430	1.321	1.430	1.260	4,308,917
2022-04-19	1.346	1.346	1.316	1.322	1.164	1,459,859
2022-04-14	1.351	1.355	1.327	1.341	1.181	1,155,054
2022-04-13	1.336	1.367	1.336	1.341	1.181	834,377
2022-04-12	1.332	1.361	1.323	1.341	1.181	2,341,174
2022-04-11	1.360	1.364	1.346	1.346	1.186	2,506,844
2022-04-08	1.351	1.381	1.351	1.360	1.198	1,622,522
2022-04-07	1.367	1.367	1.341	1.351	1.190	1,991,129
2022-04-06	1.381	1.381	1.327	1.356	1.194	2,987,295
2022-04-05	1.415	1.427	1.381	1.385	1.220	3,349,864
2022-04-04	1.396	1.426	1.388	1.398	1.231	1,531,458
2022-04-01	1.381	1.403	1.376	1.394	1.227	972,612
2022-03-31	1.415	1.418	1.386	1.396	1.229	1,330,938
2022-03-30	1.427	1.427	1.381	1.401	1.234	1,924,884
2022-03-29	1.396	1.430	1.381	1.430	1.260	2,237,391
2022-03-28	1.348	1.385	1.348	1.380	1.215	1,611,084
2022-03-24	1.371	1.380	1.333	1.346	1.186	1,226,388
2022-03-23	1.391	1.395	1.347	1.371	1.207	1,238,718
2022-03-22	1.371	1.386	1.354	1.381	1.216	1,027,173
2022-03-21	1.386	1.401	1.346	1.371	1.207	1,515,142
2022-03-18	1.351	1.395	1.315	1.395	1.228	2,559,583
2022-03-17	1.396	1.398	1.322	1.355	1.194	3,079,301
2022-03-16	1.351	1.384	1.329	1.384	1.219	4,166,352
2022-03-15	1.253	1.299	1.231	1.286	1.133	1,814,164

← NewerPage 19 of 21 · 1,244 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.