Piraeus Financial Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.721 | 3.772 | 3.662 | 3.730 | 3.397 | 9,930,526 |
| 2024-11-05 | 3.598 | 3.675 | 3.598 | 3.655 | 3.329 | 13,752,580 |
| 2024-11-04 | 3.569 | 3.626 | 3.533 | 3.598 | 3.277 | 3,358,831 |
| 2024-11-01 | 3.489 | 3.545 | 3.489 | 3.530 | 3.215 | 7,977,475 |
| 2024-10-31 | 3.450 | 3.499 | 3.423 | 3.438 | 3.131 | 6,705,585 |
| 2024-10-30 | 3.594 | 3.594 | 3.444 | 3.450 | 3.142 | 5,199,692 |
| 2024-10-29 | 3.608 | 3.638 | 3.567 | 3.572 | 3.253 | 6,107,236 |
| 2024-10-25 | 3.620 | 3.634 | 3.524 | 3.550 | 3.233 | 4,766,122 |
| 2024-10-24 | 3.710 | 3.719 | 3.605 | 3.620 | 3.297 | 6,188,106 |
| 2024-10-23 | 3.730 | 3.753 | 3.685 | 3.710 | 3.379 | 2,840,171 |
| 2024-10-22 | 3.852 | 3.868 | 3.705 | 3.730 | 3.397 | 4,285,464 |
| 2024-10-21 | 3.860 | 3.886 | 3.817 | 3.875 | 3.529 | 2,706,009 |
| 2024-10-18 | 3.824 | 3.875 | 3.804 | 3.867 | 3.522 | 4,664,162 |
| 2024-10-17 | 3.800 | 3.828 | 3.774 | 3.784 | 3.446 | 5,949,001 |
| 2024-10-16 | 3.750 | 3.819 | 3.741 | 3.810 | 3.470 | 4,009,486 |
| 2024-10-15 | 3.700 | 3.766 | 3.658 | 3.750 | 3.415 | 3,397,789 |
| 2024-10-14 | 3.707 | 3.748 | 3.674 | 3.674 | 3.346 | 2,202,273 |
| 2024-10-11 | 3.695 | 3.705 | 3.650 | 3.700 | 3.370 | 3,227,869 |
| 2024-10-10 | 3.700 | 3.715 | 3.657 | 3.667 | 3.340 | 3,220,086 |
| 2024-10-09 | 3.722 | 3.747 | 3.633 | 3.700 | 3.370 | 2,522,411 |
| 2024-10-08 | 3.733 | 3.750 | 3.680 | 3.722 | 3.390 | 1,828,705 |
| 2024-10-07 | 3.772 | 3.785 | 3.731 | 3.755 | 3.420 | 2,520,016 |
| 2024-10-04 | 3.687 | 3.792 | 3.687 | 3.772 | 3.435 | 3,571,634 |
| 2024-10-03 | 3.700 | 3.750 | 3.687 | 3.687 | 3.358 | 4,286,645 |
| 2024-10-02 | 3.772 | 3.784 | 3.713 | 3.720 | 3.388 | 3,942,989 |
| 2024-10-01 | 3.850 | 3.861 | 3.790 | 3.790 | 3.452 | 2,964,478 |
| 2024-09-30 | 3.912 | 3.931 | 3.826 | 3.826 | 3.485 | 5,050,651 |
| 2024-09-27 | 3.975 | 3.975 | 3.914 | 3.930 | 3.579 | 5,797,769 |
| 2024-09-26 | 3.940 | 3.965 | 3.925 | 3.950 | 3.597 | 5,228,480 |
| 2024-09-25 | 3.900 | 3.922 | 3.900 | 3.920 | 3.570 | 3,122,538 |
| 2024-09-24 | 3.908 | 3.940 | 3.886 | 3.910 | 3.561 | 7,059,536 |
| 2024-09-23 | 3.800 | 3.910 | 3.791 | 3.871 | 3.526 | 5,162,281 |
| 2024-09-20 | 3.805 | 3.824 | 3.796 | 3.800 | 3.461 | 2,985,848 |
| 2024-09-19 | 3.815 | 3.842 | 3.785 | 3.820 | 3.479 | 4,259,122 |
| 2024-09-18 | 3.860 | 3.870 | 3.793 | 3.793 | 3.454 | 1,324,655 |
| 2024-09-17 | 3.860 | 3.879 | 3.843 | 3.860 | 3.515 | 2,502,004 |
| 2024-09-16 | 3.877 | 3.880 | 3.833 | 3.850 | 3.506 | 3,665,097 |
| 2024-09-13 | 3.918 | 3.918 | 3.875 | 3.877 | 3.531 | 3,399,038 |
| 2024-09-12 | 3.898 | 3.924 | 3.864 | 3.886 | 3.539 | 9,349,119 |
| 2024-09-11 | 3.876 | 3.894 | 3.832 | 3.868 | 3.523 | 2,459,869 |
| 2024-09-10 | 3.997 | 4.000 | 3.874 | 3.898 | 3.550 | 3,424,339 |
| 2024-09-09 | 3.980 | 3.999 | 3.951 | 3.980 | 3.625 | 1,894,512 |
| 2024-09-06 | 3.992 | 3.992 | 3.950 | 3.981 | 3.626 | 2,558,350 |
| 2024-09-05 | 3.998 | 4.009 | 3.980 | 3.992 | 3.636 | 2,220,355 |
| 2024-09-04 | 3.926 | 3.974 | 3.902 | 3.974 | 3.619 | 2,939,587 |
| 2024-09-03 | 4.020 | 4.047 | 3.963 | 3.983 | 3.628 | 3,270,719 |
| 2024-09-02 | 3.908 | 4.020 | 3.902 | 4.020 | 3.661 | 3,857,752 |
| 2024-08-30 | 3.837 | 3.908 | 3.820 | 3.908 | 3.559 | 6,280,349 |
| 2024-08-29 | 3.820 | 3.842 | 3.800 | 3.825 | 3.484 | 1,863,924 |
| 2024-08-28 | 3.880 | 3.917 | 3.804 | 3.804 | 3.464 | 1,946,441 |
| 2024-08-27 | 3.951 | 3.979 | 3.874 | 3.880 | 3.534 | 1,593,256 |
| 2024-08-26 | 3.900 | 3.982 | 3.894 | 3.952 | 3.599 | 2,331,300 |
| 2024-08-23 | 3.868 | 3.894 | 3.821 | 3.894 | 3.546 | 2,352,767 |
| 2024-08-22 | 3.845 | 3.850 | 3.812 | 3.822 | 3.481 | 2,617,571 |
| 2024-08-21 | 3.885 | 3.923 | 3.856 | 3.856 | 3.512 | 1,768,917 |
| 2024-08-20 | 3.921 | 3.939 | 3.844 | 3.872 | 3.526 | 1,385,837 |
| 2024-08-19 | 3.962 | 3.983 | 3.916 | 3.917 | 3.567 | 1,825,209 |
| 2024-08-16 | 3.995 | 3.995 | 3.959 | 3.986 | 3.630 | 3,917,493 |
| 2024-08-14 | 3.914 | 3.948 | 3.908 | 3.934 | 3.583 | 4,044,315 |
| 2024-08-13 | 3.850 | 3.910 | 3.827 | 3.898 | 3.550 | 2,785,016 |
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.