Piraeus Financial Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	1.282	1.328	1.263	1.263	1.112	2,732,235
2022-03-11	1.229	1.292	1.206	1.258	1.108	2,528,497
2022-03-10	1.272	1.280	1.186	1.204	1.061	3,227,429
2022-03-09	1.212	1.279	1.194	1.272	1.121	4,962,893
2022-03-08	1.223	1.228	1.144	1.164	1.025	5,792,816
2022-03-04	1.277	1.277	1.235	1.252	1.102	2,678,722
2022-03-03	1.319	1.341	1.291	1.322	1.164	2,491,384
2022-03-02	1.263	1.320	1.235	1.285	1.132	5,993,621
2022-03-01	1.376	1.389	1.268	1.282	1.129	5,749,465
2022-02-28	1.395	1.401	1.350	1.397	1.230	4,889,576
2022-02-25	1.430	1.483	1.430	1.480	1.303	4,917,267
2022-02-24	1.446	1.478	1.376	1.391	1.225	5,953,298
2022-02-23	1.538	1.570	1.538	1.555	1.369	2,269,094
2022-02-22	1.497	1.549	1.489	1.538	1.354	2,495,922
2022-02-21	1.578	1.597	1.540	1.541	1.357	2,408,110
2022-02-18	1.517	1.554	1.517	1.543	1.359	1,464,638
2022-02-17	1.568	1.572	1.521	1.527	1.345	2,105,772
2022-02-16	1.618	1.627	1.566	1.568	1.381	3,560,180
2022-02-15	1.583	1.603	1.571	1.582	1.393	7,207,928
2022-02-14	1.598	1.598	1.519	1.563	1.377	7,198,872
2022-02-11	1.647	1.683	1.627	1.637	1.442	3,702,347
2022-02-10	1.632	1.700	1.615	1.668	1.469	14,919,470
2022-02-09	1.529	1.637	1.517	1.637	1.442	10,349,450
2022-02-08	1.447	1.489	1.441	1.489	1.312	6,097,318
2022-02-07	1.468	1.478	1.446	1.447	1.274	1,245,826
2022-02-04	1.462	1.494	1.450	1.468	1.293	1,711,669
2022-02-03	1.475	1.486	1.464	1.475	1.299	1,588,798
2022-02-02	1.497	1.503	1.467	1.489	1.312	2,417,636
2022-02-01	1.480	1.504	1.472	1.488	1.311	4,286,671
2022-01-31	1.475	1.488	1.465	1.470	1.294	5,190,440
2022-01-28	1.451	1.478	1.436	1.448	1.275	2,638,690
2022-01-27	1.411	1.462	1.411	1.460	1.286	2,026,490
2022-01-26	1.405	1.449	1.405	1.449	1.276	2,646,919
2022-01-25	1.391	1.409	1.380	1.387	1.221	1,985,410
2022-01-24	1.425	1.428	1.383	1.391	1.225	6,992,767
2022-01-21	1.436	1.472	1.419	1.429	1.259	2,765,832
2022-01-20	1.411	1.474	1.406	1.456	1.282	7,768,062
2022-01-19	1.381	1.413	1.372	1.411	1.242	2,224,888
2022-01-18	1.411	1.431	1.386	1.391	1.225	2,399,572
2022-01-17	1.381	1.420	1.381	1.420	1.251	2,713,629
2022-01-14	1.381	1.391	1.372	1.379	1.214	2,566,224
2022-01-13	1.381	1.408	1.367	1.391	1.225	7,692,771
2022-01-12	1.390	1.394	1.372	1.381	1.216	3,686,672
2022-01-11	1.359	1.381	1.355	1.378	1.214	4,469,551
2022-01-10	1.300	1.351	1.300	1.340	1.180	3,784,316
2022-01-07	1.274	1.312	1.274	1.300	1.145	1,812,028
2022-01-05	1.280	1.297	1.280	1.291	1.137	623,422
2022-01-04	1.286	1.300	1.275	1.285	1.132	4,860,477
2022-01-03	1.265	1.289	1.265	1.282	1.129	598,353
2021-12-31	1.255	1.273	1.255	1.272	1.121	1,245,007
2021-12-30	1.276	1.282	1.265	1.267	1.115	1,256,903
2021-12-29	1.289	1.289	1.269	1.282	1.129	1,340,813
2021-12-28	1.282	1.297	1.278	1.289	1.135	1,064,862
2021-12-27	1.271	1.289	1.270	1.276	1.124	761,791
2021-12-23	1.280	1.284	1.262	1.279	1.127	836,487
2021-12-22	1.269	1.282	1.258	1.275	1.123	799,349
2021-12-21	1.292	1.292	1.265	1.269	1.118	1,418,731
2021-12-20	1.272	1.282	1.258	1.272	1.121	1,295,364
2021-12-17	1.309	1.310	1.276	1.286	1.133	1,384,625
2021-12-16	1.297	1.324	1.284	1.309	1.153	1,355,442

← NewerPage 20 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.