National Bank of Greece S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	7.300	7.310	6.950	7.170	6.325	2,139,395
2024-02-14	7.088	7.250	7.034	7.250	6.396	1,621,832
2024-02-13	7.060	7.140	7.030	7.090	6.254	1,030,748
2024-02-12	7.100	7.180	7.040	7.100	6.263	1,043,897
2024-02-09	7.220	7.230	7.118	7.120	6.281	1,281,080
2024-02-08	7.118	7.210	7.054	7.210	6.360	1,234,924
2024-02-07	7.240	7.240	6.966	7.114	6.276	1,182,112
2024-02-06	7.230	7.264	7.170	7.240	6.387	2,563,193
2024-02-05	7.126	7.220	7.032	7.186	6.339	2,539,919
2024-02-02	7.130	7.230	7.072	7.126	6.286	2,870,129
2024-02-01	7.000	7.098	6.926	7.080	6.246	3,249,698
2024-01-31	6.832	7.150	6.832	7.030	6.202	3,017,197
2024-01-30	6.800	6.926	6.750	6.860	6.052	1,618,552
2024-01-29	6.854	6.900	6.800	6.840	6.034	2,483,346
2024-01-26	6.850	6.884	6.650	6.854	6.046	1,439,558
2024-01-25	6.900	6.900	6.754	6.850	6.043	1,391,444
2024-01-24	6.860	6.900	6.800	6.870	6.060	1,094,612
2024-01-23	6.850	6.944	6.810	6.850	6.043	1,345,458
2024-01-22	6.900	6.928	6.822	6.890	6.078	1,196,825
2024-01-19	6.932	6.996	6.844	6.900	6.087	2,090,807
2024-01-18	6.800	7.000	6.800	6.962	6.142	1,294,375
2024-01-17	6.800	6.936	6.690	6.850	6.043	3,544,838
2024-01-16	6.970	6.970	6.762	6.800	5.999	2,486,633
2024-01-15	6.920	7.014	6.880	6.990	6.166	2,420,079
2024-01-12	6.942	6.986	6.820	6.940	6.122	2,930,671
2024-01-11	6.800	6.966	6.800	6.946	6.127	3,297,451
2024-01-10	6.752	6.836	6.752	6.772	5.974	1,928,585
2024-01-09	6.550	6.870	6.530	6.790	5.990	4,084,852
2024-01-08	6.412	6.582	6.412	6.548	5.776	2,636,742
2024-01-05	6.410	6.450	6.376	6.450	5.690	1,430,645
2024-01-04	6.230	6.440	6.226	6.422	5.665	2,678,330
2024-01-03	6.370	6.370	6.222	6.240	5.505	1,825,296
2024-01-02	6.290	6.460	6.290	6.390	5.637	997,416
2023-12-29	6.240	6.400	6.230	6.290	5.549	1,429,016
2023-12-28	6.422	6.450	6.232	6.240	5.505	1,243,353
2023-12-27	6.300	6.484	6.300	6.422	5.665	1,806,395
2023-12-22	6.402	6.440	6.300	6.300	5.558	3,127,835
2023-12-21	6.478	6.500	6.382	6.460	5.699	1,569,004
2023-12-20	6.424	6.500	6.378	6.460	5.699	1,130,187
2023-12-19	6.350	6.500	6.308	6.460	5.699	3,885,035
2023-12-18	6.230	6.400	6.200	6.378	5.626	2,927,374
2023-12-15	6.234	6.300	6.190	6.230	5.496	5,056,670
2023-12-14	6.300	6.314	6.180	6.280	5.540	3,650,752
2023-12-13	6.170	6.300	6.134	6.298	5.556	2,865,974
2023-12-12	5.970	6.186	5.970	6.170	5.443	2,797,372
2023-12-11	5.978	6.030	5.966	5.970	5.266	1,526,724
2023-12-08	6.000	6.030	5.950	5.956	5.254	2,201,489
2023-12-07	6.200	6.208	5.982	6.000	5.293	3,519,581
2023-12-06	6.100	6.208	6.070	6.200	5.469	2,085,606
2023-12-05	6.060	6.112	5.990	6.100	5.381	2,556,233
2023-12-04	6.178	6.178	6.044	6.060	5.346	3,941,896
2023-12-01	6.224	6.258	6.162	6.170	5.443	1,858,353
2023-11-30	6.220	6.282	6.180	6.282	5.542	9,518,007
2023-11-29	6.166	6.222	6.120	6.200	5.469	3,725,721
2023-11-28	6.060	6.190	5.990	6.166	5.439	4,694,995
2023-11-27	6.154	6.170	6.074	6.074	5.358	4,744,856
2023-11-24	6.210	6.218	6.160	6.178	5.450	2,144,121
2023-11-23	6.200	6.238	6.160	6.238	5.503	3,049,700
2023-11-22	6.084	6.232	6.056	6.200	5.469	12,096,000
2023-11-21	6.240	6.302	6.182	6.290	5.549	45,946,734

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.