National Bank of Greece S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 6.240 | 6.302 | 6.182 | 6.290 | 5.549 | 45,946,734 |
| 2023-11-20 | 6.120 | 6.254 | 6.108 | 6.240 | 5.505 | 9,474,448 |
| 2023-11-17 | 5.780 | 6.350 | 5.778 | 6.120 | 5.399 | 184,447,538 |
| 2023-11-16 | 5.700 | 5.780 | 5.680 | 5.780 | 5.099 | 2,174,237 |
| 2023-11-15 | 5.784 | 5.800 | 5.680 | 5.750 | 5.072 | 2,462,454 |
| 2023-11-14 | 5.510 | 5.860 | 5.480 | 5.800 | 5.116 | 3,273,928 |
| 2023-11-13 | 5.500 | 5.510 | 5.262 | 5.482 | 4.836 | 2,491,330 |
| 2023-11-10 | 5.510 | 5.528 | 5.440 | 5.440 | 4.799 | 1,307,821 |
| 2023-11-09 | 5.494 | 5.528 | 5.440 | 5.512 | 4.862 | 1,957,333 |
| 2023-11-08 | 5.540 | 5.566 | 5.412 | 5.504 | 4.855 | 1,813,397 |
| 2023-11-07 | 5.678 | 5.678 | 5.500 | 5.500 | 4.852 | 1,886,761 |
| 2023-11-06 | 5.580 | 5.650 | 5.580 | 5.610 | 4.949 | 971,980 |
| 2023-11-03 | 5.560 | 5.642 | 5.480 | 5.500 | 4.852 | 1,386,806 |
| 2023-11-02 | 5.362 | 5.548 | 5.362 | 5.532 | 4.880 | 1,095,103 |
| 2023-11-01 | 5.400 | 5.410 | 5.332 | 5.364 | 4.732 | 1,218,110 |
| 2023-10-31 | 5.420 | 5.488 | 5.380 | 5.400 | 4.764 | 1,230,051 |
| 2023-10-30 | 5.558 | 5.558 | 5.414 | 5.424 | 4.785 | 936,613 |
| 2023-10-27 | 5.454 | 5.604 | 5.450 | 5.450 | 4.808 | 1,039,520 |
| 2023-10-26 | 5.500 | 5.568 | 5.400 | 5.510 | 4.861 | 2,500,793 |
| 2023-10-25 | 5.620 | 5.650 | 5.558 | 5.594 | 4.935 | 2,126,885 |
| 2023-10-24 | 5.490 | 5.648 | 5.462 | 5.620 | 4.958 | 3,341,995 |
| 2023-10-23 | 5.556 | 5.650 | 5.452 | 5.460 | 4.817 | 2,486,505 |
| 2023-10-20 | 5.330 | 5.508 | 5.320 | 5.470 | 4.825 | 1,417,056 |
| 2023-10-19 | 5.380 | 5.432 | 5.376 | 5.400 | 4.764 | 1,718,592 |
| 2023-10-18 | 5.282 | 5.470 | 5.228 | 5.440 | 4.799 | 2,081,099 |
| 2023-10-17 | 5.410 | 5.540 | 5.332 | 5.350 | 4.720 | 1,078,001 |
| 2023-10-16 | 5.364 | 5.470 | 5.340 | 5.450 | 4.808 | 803,310 |
| 2023-10-13 | 5.470 | 5.480 | 5.348 | 5.408 | 4.771 | 2,016,064 |
| 2023-10-12 | 5.476 | 5.580 | 5.400 | 5.430 | 4.790 | 2,001,063 |
| 2023-10-11 | 5.368 | 5.438 | 5.268 | 5.384 | 4.750 | 1,929,868 |
| 2023-10-10 | 5.070 | 5.392 | 5.022 | 5.300 | 4.675 | 3,572,731 |
| 2023-10-09 | 4.920 | 5.090 | 4.920 | 4.965 | 4.380 | 2,021,215 |
| 2023-10-06 | 5.080 | 5.186 | 5.020 | 5.064 | 4.467 | 1,185,393 |
| 2023-10-05 | 5.154 | 5.194 | 5.050 | 5.080 | 4.481 | 987,438 |
| 2023-10-04 | 4.932 | 5.242 | 4.910 | 5.154 | 4.547 | 2,473,763 |
| 2023-10-03 | 5.220 | 5.230 | 5.000 | 5.020 | 4.428 | 3,248,012 |
| 2023-10-02 | 5.340 | 5.402 | 5.216 | 5.216 | 4.601 | 1,740,229 |
| 2023-09-29 | 5.330 | 5.428 | 5.330 | 5.340 | 4.711 | 894,057 |
| 2023-09-28 | 5.470 | 5.550 | 5.316 | 5.330 | 4.702 | 714,493 |
| 2023-09-27 | 5.580 | 5.696 | 5.432 | 5.472 | 4.827 | 1,315,406 |
| 2023-09-26 | 5.476 | 5.636 | 5.470 | 5.590 | 4.931 | 978,376 |
| 2023-09-25 | 5.620 | 5.750 | 5.522 | 5.590 | 4.931 | 1,609,655 |
| 2023-09-22 | 5.366 | 5.526 | 5.366 | 5.510 | 4.861 | 1,375,849 |
| 2023-09-21 | 5.348 | 5.500 | 5.246 | 5.382 | 4.748 | 2,312,744 |
| 2023-09-20 | 5.600 | 5.632 | 5.242 | 5.322 | 4.695 | 3,041,257 |
| 2023-09-19 | 5.800 | 5.824 | 5.452 | 5.494 | 4.847 | 1,452,087 |
| 2023-09-18 | 5.918 | 5.970 | 5.740 | 5.800 | 5.116 | 778,873 |
| 2023-09-15 | 5.710 | 5.950 | 5.710 | 5.864 | 5.173 | 2,530,242 |
| 2023-09-14 | 5.532 | 5.720 | 5.498 | 5.686 | 5.016 | 1,552,328 |
| 2023-09-13 | 5.760 | 5.780 | 5.550 | 5.590 | 4.931 | 1,671,328 |
| 2023-09-12 | 5.752 | 5.930 | 5.660 | 5.760 | 5.081 | 1,157,379 |
| 2023-09-11 | 6.100 | 6.170 | 5.700 | 5.752 | 5.074 | 1,711,529 |
| 2023-09-08 | 5.738 | 6.120 | 5.698 | 5.940 | 5.240 | 1,268,368 |
| 2023-09-07 | 5.802 | 5.880 | 5.672 | 5.738 | 5.062 | 1,406,648 |
| 2023-09-06 | 5.940 | 5.940 | 5.790 | 5.800 | 5.116 | 1,021,663 |
| 2023-09-05 | 5.846 | 5.940 | 5.774 | 5.862 | 5.171 | 1,500,990 |
| 2023-09-04 | 6.100 | 6.166 | 5.800 | 5.800 | 5.116 | 1,858,880 |
| 2023-09-01 | 6.300 | 6.332 | 6.100 | 6.100 | 5.381 | 929,074 |
| 2023-08-31 | 6.480 | 6.480 | 6.250 | 6.274 | 5.535 | 2,671,338 |
| 2023-08-30 | 6.380 | 6.420 | 6.320 | 6.390 | 5.637 | 578,857 |
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.