Piraeus Financial Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 1.283 | 1.301 | 1.276 | 1.289 | 1.135 | 1,183,724 |
| 2021-12-14 | 1.302 | 1.307 | 1.273 | 1.292 | 1.138 | 1,140,293 |
| 2021-12-13 | 1.325 | 1.345 | 1.302 | 1.303 | 1.148 | 1,130,652 |
| 2021-12-10 | 1.318 | 1.337 | 1.318 | 1.325 | 1.167 | 664,402 |
| 2021-12-09 | 1.321 | 1.337 | 1.313 | 1.328 | 1.169 | 1,762,308 |
| 2021-12-08 | 1.329 | 1.337 | 1.310 | 1.310 | 1.154 | 1,037,963 |
| 2021-12-07 | 1.312 | 1.335 | 1.309 | 1.320 | 1.162 | 1,621,982 |
| 2021-12-06 | 1.270 | 1.293 | 1.270 | 1.282 | 1.129 | 816,514 |
| 2021-12-03 | 1.282 | 1.298 | 1.273 | 1.275 | 1.123 | 1,401,985 |
| 2021-12-02 | 1.268 | 1.298 | 1.255 | 1.272 | 1.121 | 1,254,013 |
| 2021-12-01 | 1.282 | 1.298 | 1.266 | 1.280 | 1.128 | 1,943,947 |
| 2021-11-30 | 1.256 | 1.268 | 1.235 | 1.259 | 1.108 | 2,102,097 |
| 2021-11-29 | 1.281 | 1.292 | 1.235 | 1.277 | 1.125 | 3,102,772 |
| 2021-11-26 | 1.283 | 1.315 | 1.242 | 1.253 | 1.103 | 5,083,822 |
| 2021-11-25 | 1.352 | 1.370 | 1.352 | 1.360 | 1.198 | 739,504 |
| 2021-11-24 | 1.361 | 1.377 | 1.346 | 1.351 | 1.190 | 1,329,031 |
| 2021-11-23 | 1.381 | 1.388 | 1.361 | 1.361 | 1.199 | 2,202,625 |
| 2021-11-22 | 1.440 | 1.440 | 1.393 | 1.396 | 1.229 | 2,132,147 |
| 2021-11-19 | 1.468 | 1.485 | 1.411 | 1.440 | 1.268 | 4,655,723 |
| 2021-11-18 | 1.440 | 1.466 | 1.435 | 1.454 | 1.280 | 1,160,416 |
| 2021-11-17 | 1.424 | 1.437 | 1.419 | 1.430 | 1.260 | 1,061,174 |
| 2021-11-16 | 1.412 | 1.440 | 1.412 | 1.424 | 1.254 | 1,612,779 |
| 2021-11-15 | 1.415 | 1.420 | 1.408 | 1.412 | 1.243 | 538,409 |
| 2021-11-12 | 1.430 | 1.448 | 1.417 | 1.417 | 1.248 | 1,216,024 |
| 2021-11-11 | 1.413 | 1.455 | 1.413 | 1.446 | 1.273 | 841,214 |
| 2021-11-10 | 1.440 | 1.441 | 1.412 | 1.428 | 1.258 | 1,194,744 |
| 2021-11-09 | 1.448 | 1.448 | 1.424 | 1.440 | 1.268 | 2,685,936 |
| 2021-11-08 | 1.423 | 1.455 | 1.415 | 1.440 | 1.268 | 2,062,156 |
| 2021-11-05 | 1.421 | 1.439 | 1.407 | 1.430 | 1.260 | 2,910,555 |
| 2021-11-04 | 1.460 | 1.465 | 1.430 | 1.448 | 1.275 | 1,654,519 |
| 2021-11-03 | 1.449 | 1.465 | 1.446 | 1.450 | 1.277 | 1,100,144 |
| 2021-11-02 | 1.437 | 1.450 | 1.425 | 1.449 | 1.276 | 1,451,706 |
| 2021-11-01 | 1.451 | 1.478 | 1.440 | 1.450 | 1.277 | 1,570,011 |
| 2021-10-29 | 1.469 | 1.469 | 1.425 | 1.450 | 1.277 | 1,369,125 |
| 2021-10-27 | 1.477 | 1.477 | 1.453 | 1.462 | 1.287 | 514,009 |
| 2021-10-26 | 1.452 | 1.479 | 1.452 | 1.477 | 1.300 | 844,867 |
| 2021-10-25 | 1.480 | 1.482 | 1.440 | 1.467 | 1.292 | 277,383 |
| 2021-10-22 | 1.479 | 1.491 | 1.458 | 1.467 | 1.292 | 1,140,811 |
| 2021-10-21 | 1.473 | 1.477 | 1.462 | 1.476 | 1.300 | 1,345,401 |
| 2021-10-20 | 1.447 | 1.477 | 1.439 | 1.473 | 1.297 | 2,722,036 |
| 2021-10-19 | 1.422 | 1.445 | 1.420 | 1.437 | 1.266 | 963,167 |
| 2021-10-18 | 1.422 | 1.436 | 1.411 | 1.429 | 1.259 | 2,027,259 |
| 2021-10-15 | 1.403 | 1.418 | 1.402 | 1.418 | 1.249 | 2,432,807 |
| 2021-10-14 | 1.395 | 1.415 | 1.378 | 1.403 | 1.235 | 731,804 |
← NewerPage 21 of 21 · 1,244 trading days
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.