National Bank of Greece S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 7.700 | 7.928 | 7.658 | 7.924 | 7.306 | 2,275,747 |
| 2024-08-13 | 7.520 | 7.676 | 7.500 | 7.610 | 7.016 | 898,913 |
| 2024-08-12 | 7.400 | 7.510 | 7.364 | 7.510 | 6.924 | 657,503 |
| 2024-08-09 | 7.410 | 7.464 | 7.306 | 7.380 | 6.804 | 776,211 |
| 2024-08-08 | 7.430 | 7.430 | 7.202 | 7.320 | 6.749 | 2,302,251 |
| 2024-08-07 | 7.318 | 7.500 | 7.264 | 7.430 | 6.850 | 2,022,986 |
| 2024-08-06 | 7.310 | 7.520 | 7.210 | 7.212 | 6.649 | 3,488,396 |
| 2024-08-05 | 7.220 | 7.360 | 7.034 | 7.174 | 6.614 | 2,710,016 |
| 2024-08-02 | 7.820 | 7.862 | 7.602 | 7.680 | 7.081 | 2,149,802 |
| 2024-08-01 | 8.146 | 8.160 | 7.910 | 7.984 | 7.361 | 1,242,543 |
| 2024-07-31 | 8.000 | 8.136 | 7.980 | 8.110 | 7.477 | 1,720,745 |
| 2024-07-30 | 8.100 | 8.108 | 7.962 | 8.002 | 7.378 | 989,728 |
| 2024-07-29 | 8.210 | 8.210 | 8.060 | 8.096 | 7.464 | 744,322 |
| 2024-07-26 | 8.370 | 8.432 | 8.344 | 8.430 | 7.437 | 1,032,883 |
| 2024-07-25 | 8.302 | 8.432 | 8.214 | 8.432 | 7.438 | 1,453,903 |
| 2024-07-24 | 8.380 | 8.442 | 8.324 | 8.350 | 7.366 | 978,555 |
| 2024-07-23 | 8.360 | 8.470 | 8.360 | 8.450 | 7.454 | 936,431 |
| 2024-07-22 | 8.350 | 8.476 | 8.280 | 8.414 | 7.422 | 1,188,451 |
| 2024-07-19 | 8.110 | 8.300 | 8.098 | 8.300 | 7.322 | 885,549 |
| 2024-07-18 | 7.940 | 8.200 | 7.896 | 8.200 | 7.234 | 2,467,602 |
| 2024-07-17 | 8.000 | 8.040 | 7.856 | 7.948 | 7.011 | 1,465,053 |
| 2024-07-16 | 7.972 | 8.034 | 7.928 | 8.000 | 7.057 | 1,612,368 |
| 2024-07-15 | 7.880 | 8.046 | 7.840 | 7.972 | 7.033 | 4,218,653 |
| 2024-07-12 | 7.892 | 7.926 | 7.848 | 7.870 | 6.943 | 2,831,370 |
| 2024-07-11 | 7.900 | 8.026 | 7.876 | 7.984 | 7.043 | 1,276,784 |
| 2024-07-10 | 7.988 | 7.988 | 7.810 | 7.860 | 6.934 | 1,527,805 |
| 2024-07-09 | 8.000 | 8.076 | 7.872 | 7.890 | 6.960 | 1,054,928 |
| 2024-07-08 | 8.042 | 8.140 | 7.972 | 8.020 | 7.075 | 1,239,596 |
| 2024-07-05 | 7.948 | 8.100 | 7.900 | 8.064 | 7.114 | 627,456 |
| 2024-07-04 | 7.780 | 7.948 | 7.696 | 7.948 | 7.011 | 1,171,994 |
| 2024-07-03 | 7.794 | 7.868 | 7.632 | 7.780 | 6.863 | 1,517,310 |
| 2024-07-02 | 7.846 | 7.940 | 7.654 | 7.698 | 6.791 | 1,384,675 |
| 2024-07-01 | 7.784 | 7.958 | 7.784 | 7.944 | 7.008 | 1,480,291 |
| 2024-06-28 | 7.760 | 7.930 | 7.728 | 7.784 | 6.867 | 2,577,745 |
| 2024-06-27 | 7.600 | 7.850 | 7.532 | 7.800 | 6.881 | 3,503,706 |
| 2024-06-26 | 7.820 | 7.850 | 7.590 | 7.628 | 6.729 | 4,041,185 |
| 2024-06-25 | 8.020 | 8.174 | 7.810 | 7.820 | 6.898 | 2,614,269 |
| 2024-06-21 | 8.158 | 8.158 | 8.000 | 8.020 | 7.075 | 4,154,803 |
| 2024-06-20 | 8.234 | 8.290 | 7.910 | 8.082 | 7.130 | 2,088,802 |
| 2024-06-19 | 8.100 | 8.252 | 8.038 | 8.192 | 7.227 | 2,882,963 |
| 2024-06-18 | 7.850 | 8.130 | 7.850 | 8.100 | 7.145 | 2,369,435 |
| 2024-06-17 | 8.000 | 8.010 | 7.792 | 7.846 | 6.921 | 872,146 |
| 2024-06-14 | 8.000 | 8.020 | 7.760 | 7.890 | 6.960 | 2,048,714 |
| 2024-06-13 | 8.176 | 8.196 | 7.952 | 7.978 | 7.038 | 1,148,815 |
| 2024-06-12 | 8.236 | 8.288 | 8.176 | 8.176 | 7.212 | 1,721,040 |
| 2024-06-11 | 8.360 | 8.476 | 8.250 | 8.292 | 7.315 | 1,508,196 |
| 2024-06-10 | 8.110 | 8.330 | 8.100 | 8.330 | 7.348 | 1,421,511 |
| 2024-06-07 | 8.090 | 8.264 | 8.060 | 8.264 | 7.290 | 1,711,474 |
| 2024-06-06 | 8.060 | 8.196 | 8.018 | 8.026 | 7.080 | 1,478,087 |
| 2024-06-05 | 7.898 | 7.964 | 7.762 | 7.910 | 6.978 | 2,383,611 |
| 2024-06-04 | 8.060 | 8.106 | 7.858 | 7.858 | 6.932 | 1,152,786 |
| 2024-06-03 | 8.030 | 8.170 | 8.014 | 8.100 | 7.145 | 558,039 |
| 2024-05-31 | 8.082 | 8.082 | 7.934 | 7.980 | 7.040 | 7,819,892 |
| 2024-05-30 | 8.180 | 8.278 | 8.070 | 8.120 | 7.163 | 1,913,884 |
| 2024-05-29 | 8.340 | 8.384 | 8.116 | 8.116 | 7.160 | 3,088,881 |
| 2024-05-28 | 8.402 | 8.490 | 8.350 | 8.390 | 7.401 | 1,709,563 |
| 2024-05-27 | 8.296 | 8.490 | 8.296 | 8.490 | 7.489 | 814,443 |
| 2024-05-24 | 8.280 | 8.386 | 8.210 | 8.296 | 7.318 | 1,411,483 |
| 2024-05-23 | 8.360 | 8.398 | 8.246 | 8.310 | 7.331 | 1,233,958 |
| 2024-05-22 | 8.432 | 8.474 | 8.336 | 8.360 | 7.375 | 1,478,675 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.2940 EUR |
| 2025-11-10 | 0.2210 EUR |
| 2025-06-03 | 0.4442 EUR |
| 2024-07-29 | 0.3643 EUR |
| 2021-12-14 | 0.1158 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.