National Bank of Greece S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 8.500 | 8.592 | 8.432 | 8.450 | 7.454 | 5,945,561 |
| 2024-05-20 | 8.460 | 8.588 | 8.450 | 8.520 | 7.516 | 2,106,466 |
| 2024-05-17 | 8.380 | 8.650 | 8.350 | 8.458 | 7.461 | 2,526,899 |
| 2024-05-16 | 8.470 | 8.478 | 8.310 | 8.350 | 7.366 | 2,745,326 |
| 2024-05-15 | 8.210 | 8.500 | 8.200 | 8.500 | 7.498 | 2,790,835 |
| 2024-05-14 | 8.080 | 8.198 | 8.072 | 8.160 | 7.198 | 1,527,915 |
| 2024-05-13 | 8.070 | 8.128 | 8.016 | 8.070 | 7.119 | 1,368,477 |
| 2024-05-10 | 8.080 | 8.124 | 8.000 | 8.100 | 7.145 | 1,237,644 |
| 2024-05-09 | 8.140 | 8.140 | 8.048 | 8.080 | 7.128 | 4,213,859 |
| 2024-05-08 | 7.890 | 8.162 | 7.890 | 8.140 | 7.181 | 4,621,682 |
| 2024-05-02 | 7.560 | 7.840 | 7.550 | 7.810 | 6.890 | 1,516,144 |
| 2024-04-30 | 7.698 | 7.698 | 7.558 | 7.560 | 6.669 | 3,897,519 |
| 2024-04-29 | 7.660 | 7.680 | 7.586 | 7.670 | 6.766 | 2,587,052 |
| 2024-04-26 | 7.560 | 7.700 | 7.560 | 7.700 | 6.793 | 3,212,642 |
| 2024-04-25 | 7.534 | 7.648 | 7.530 | 7.560 | 6.669 | 2,688,074 |
| 2024-04-24 | 7.512 | 7.720 | 7.500 | 7.656 | 6.754 | 2,653,513 |
| 2024-04-23 | 7.270 | 7.512 | 7.262 | 7.512 | 6.627 | 1,816,911 |
| 2024-04-22 | 7.120 | 7.238 | 7.092 | 7.224 | 6.373 | 1,523,135 |
| 2024-04-19 | 7.030 | 7.196 | 6.972 | 7.094 | 6.258 | 1,478,837 |
| 2024-04-18 | 7.048 | 7.096 | 7.024 | 7.074 | 6.240 | 1,847,832 |
| 2024-04-17 | 7.050 | 7.134 | 7.020 | 7.048 | 6.217 | 1,965,536 |
| 2024-04-16 | 7.050 | 7.160 | 7.028 | 7.066 | 6.233 | 2,573,897 |
| 2024-04-15 | 7.234 | 7.360 | 7.146 | 7.210 | 6.360 | 3,105,960 |
| 2024-04-12 | 7.438 | 7.468 | 7.324 | 7.374 | 6.505 | 2,189,668 |
| 2024-04-11 | 7.400 | 7.486 | 7.396 | 7.450 | 6.572 | 2,754,651 |
| 2024-04-10 | 7.480 | 7.490 | 7.396 | 7.486 | 6.604 | 3,527,745 |
| 2024-04-09 | 7.274 | 7.450 | 7.248 | 7.450 | 6.572 | 2,363,639 |
| 2024-04-08 | 7.100 | 7.270 | 7.044 | 7.270 | 6.413 | 3,697,835 |
| 2024-04-05 | 7.080 | 7.120 | 6.960 | 7.100 | 6.263 | 2,023,593 |
| 2024-04-04 | 7.050 | 7.120 | 6.982 | 7.080 | 6.246 | 2,769,490 |
| 2024-04-03 | 7.080 | 7.120 | 6.970 | 7.082 | 6.247 | 2,461,849 |
| 2024-04-02 | 7.256 | 7.310 | 7.044 | 7.120 | 6.281 | 1,684,159 |
| 2024-03-28 | 7.340 | 7.378 | 7.246 | 7.256 | 6.401 | 1,741,096 |
| 2024-03-27 | 7.370 | 7.450 | 7.340 | 7.340 | 6.475 | 1,051,004 |
| 2024-03-26 | 7.400 | 7.480 | 7.372 | 7.450 | 6.572 | 2,537,858 |
| 2024-03-22 | 7.310 | 7.376 | 7.302 | 7.328 | 6.464 | 995,226 |
| 2024-03-21 | 7.460 | 7.498 | 7.344 | 7.374 | 6.505 | 2,749,624 |
| 2024-03-20 | 7.318 | 7.464 | 7.298 | 7.460 | 6.581 | 3,553,884 |
| 2024-03-19 | 7.220 | 7.306 | 7.100 | 7.300 | 6.440 | 3,118,840 |
| 2024-03-15 | 7.176 | 7.242 | 7.066 | 7.220 | 6.369 | 4,897,936 |
| 2024-03-14 | 7.038 | 7.146 | 6.960 | 7.146 | 6.304 | 4,182,685 |
| 2024-03-13 | 6.974 | 7.070 | 6.974 | 7.000 | 6.175 | 4,521,127 |
| 2024-03-12 | 6.918 | 7.020 | 6.820 | 7.000 | 6.175 | 2,937,376 |
| 2024-03-11 | 7.050 | 7.136 | 6.904 | 6.904 | 6.090 | 2,581,798 |
| 2024-03-08 | 7.030 | 7.122 | 7.014 | 7.014 | 6.187 | 1,133,514 |
| 2024-03-07 | 7.330 | 7.330 | 7.030 | 7.030 | 6.202 | 3,328,162 |
| 2024-03-06 | 7.232 | 7.308 | 7.204 | 7.300 | 6.440 | 1,100,909 |
| 2024-03-05 | 7.212 | 7.310 | 7.212 | 7.232 | 6.380 | 4,807,214 |
| 2024-03-04 | 7.210 | 7.300 | 7.152 | 7.270 | 6.413 | 1,130,628 |
| 2024-03-01 | 7.222 | 7.244 | 7.186 | 7.210 | 6.360 | 778,015 |
| 2024-02-29 | 7.190 | 7.252 | 7.130 | 7.244 | 6.390 | 2,249,695 |
| 2024-02-28 | 7.068 | 7.190 | 7.066 | 7.154 | 6.311 | 1,066,063 |
| 2024-02-27 | 7.130 | 7.200 | 7.090 | 7.134 | 6.293 | 1,044,346 |
| 2024-02-26 | 7.170 | 7.242 | 7.162 | 7.180 | 6.334 | 720,349 |
| 2024-02-23 | 7.244 | 7.260 | 7.140 | 7.250 | 6.396 | 1,497,033 |
| 2024-02-22 | 7.240 | 7.274 | 7.180 | 7.244 | 6.390 | 2,968,911 |
| 2024-02-21 | 7.110 | 7.230 | 7.074 | 7.230 | 6.378 | 2,116,532 |
| 2024-02-20 | 7.170 | 7.246 | 7.102 | 7.230 | 6.378 | 1,773,577 |
| 2024-02-19 | 7.220 | 7.230 | 7.100 | 7.230 | 6.378 | 714,750 |
| 2024-02-16 | 7.168 | 7.246 | 7.114 | 7.160 | 6.316 | 1,235,684 |
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.