National Bank of Greece S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	6.400	6.482	6.362	6.422	5.665	726,084
2023-08-25	6.446	6.446	6.320	6.354	5.605	371,739
2023-08-24	6.490	6.490	6.396	6.446	5.686	440,549
2023-08-23	6.500	6.512	6.334	6.428	5.670	1,463,835
2023-08-22	6.440	6.514	6.368	6.480	5.716	1,655,880
2023-08-21	6.140	6.430	6.140	6.400	5.646	1,323,513
2023-08-18	6.200	6.228	6.150	6.200	5.469	1,613,773
2023-08-17	6.140	6.318	6.140	6.260	5.522	1,288,753
2023-08-16	6.170	6.286	6.090	6.250	5.513	1,159,612
2023-08-14	6.030	6.280	5.930	6.178	5.450	1,141,173
2023-08-11	6.270	6.330	6.086	6.086	5.369	1,508,063
2023-08-10	6.368	6.388	6.232	6.342	5.595	645,785
2023-08-09	6.378	6.440	6.300	6.368	5.618	769,570
2023-08-08	6.400	6.426	6.360	6.378	5.626	712,897
2023-08-07	6.444	6.450	6.352	6.418	5.662	633,066
2023-08-04	6.326	6.450	6.326	6.440	5.681	1,338,234
2023-08-03	6.120	6.340	6.084	6.280	5.540	1,437,799
2023-08-02	6.100	6.198	6.022	6.120	5.399	1,159,785
2023-08-01	6.340	6.432	6.154	6.200	5.469	1,674,288
2023-07-31	6.450	6.496	6.260	6.260	5.522	1,622,424
2023-07-28	6.382	6.450	6.302	6.370	5.619	625,517
2023-07-27	6.394	6.514	6.350	6.440	5.681	1,570,319
2023-07-26	6.336	6.398	6.304	6.372	5.621	992,954
2023-07-25	6.270	6.400	6.240	6.336	5.589	1,235,094
2023-07-24	6.182	6.302	6.140	6.214	5.482	711,088
2023-07-21	6.310	6.322	6.210	6.210	5.478	526,717
2023-07-20	6.240	6.420	6.160	6.310	5.566	772,694
2023-07-19	6.200	6.244	6.152	6.220	5.487	1,675,378
2023-07-18	6.000	6.216	5.986	6.202	5.471	1,510,715
2023-07-17	6.216	6.218	5.988	6.000	5.293	987,507
2023-07-14	6.350	6.350	6.178	6.180	5.452	1,266,302
2023-07-13	6.348	6.364	6.250	6.270	5.531	1,116,800
2023-07-12	6.360	6.394	6.274	6.336	5.589	1,435,123
2023-07-11	6.120	6.382	6.100	6.350	5.602	2,715,495
2023-07-10	5.990	6.100	5.962	6.100	5.381	630,370
2023-07-07	5.948	5.984	5.896	5.950	5.249	705,728
2023-07-06	6.024	6.024	5.874	5.948	5.247	733,692
2023-07-05	6.060	6.080	5.978	6.040	5.328	1,825,049
2023-07-04	6.120	6.128	5.978	6.060	5.346	818,792
2023-07-03	6.048	6.118	5.986	6.118	5.397	950,121
2023-06-30	6.098	6.100	5.940	5.954	5.252	1,033,926
2023-06-29	5.856	6.090	5.840	6.050	5.337	1,366,246
2023-06-28	5.710	5.860	5.710	5.778	5.097	2,043,159
2023-06-27	5.568	5.694	5.520	5.660	4.993	1,597,384
2023-06-26	5.700	5.700	5.426	5.568	4.912	2,049,097
2023-06-23	5.700	5.814	5.604	5.644	4.979	2,286,354
2023-06-22	5.800	5.802	5.700	5.742	5.065	753,321
2023-06-21	5.800	5.868	5.752	5.800	5.116	1,088,176
2023-06-20	5.860	5.874	5.750	5.770	5.090	849,554
2023-06-19	5.928	5.948	5.854	5.860	5.169	678,656
2023-06-16	5.944	6.026	5.852	5.872	5.180	2,762,675
2023-06-15	6.060	6.060	5.900	6.006	5.298	960,959
2023-06-14	6.040	6.050	5.970	6.050	5.337	1,229,007
2023-06-13	5.980	5.980	5.880	5.976	5.272	700,900
2023-06-12	6.036	6.070	5.912	5.930	5.231	1,189,502
2023-06-09	6.090	6.150	5.970	5.970	5.266	1,820,758
2023-06-08	6.112	6.150	5.958	6.090	5.372	1,084,598
2023-06-07	6.060	6.250	6.040	6.112	5.392	2,014,779
2023-06-06	5.880	6.048	5.874	6.040	5.328	2,838,437
2023-06-02	5.820	5.844	5.720	5.800	5.116	1,404,532

← NewerPage 14 of 21 · 1,242 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.