National Bank of Greece S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	5.880	6.000	5.714	5.714	5.041	1,307,186
2023-05-31	5.990	6.000	5.800	5.800	5.116	3,068,166
2023-05-30	6.110	6.156	5.960	5.990	5.284	1,475,305
2023-05-29	6.170	6.194	6.000	6.110	5.390	751,741
2023-05-26	5.940	6.146	5.940	6.122	5.401	2,491,447
2023-05-25	5.810	6.052	5.810	5.940	5.240	2,039,216
2023-05-24	5.880	5.938	5.700	5.810	5.125	7,323,194
2023-05-23	6.180	6.210	5.950	5.968	5.265	4,484,562
2023-05-22	5.990	6.300	5.788	6.180	5.452	9,990,912
2023-05-19	5.398	5.410	5.338	5.360	4.728	890,594
2023-05-18	5.380	5.440	5.350	5.398	4.762	745,110
2023-05-17	5.350	5.442	5.350	5.384	4.750	2,582,076
2023-05-16	5.090	5.396	5.052	5.396	4.760	1,548,246
2023-05-15	5.130	5.214	5.130	5.136	4.531	796,236
2023-05-12	5.130	5.238	5.098	5.160	4.552	1,364,540
2023-05-11	5.280	5.288	5.138	5.174	4.564	945,828
2023-05-10	5.250	5.296	5.236	5.282	4.660	1,770,080
2023-05-09	5.186	5.250	5.186	5.250	4.631	2,938,925
2023-05-08	4.996	5.218	4.970	5.206	4.592	2,422,118
2023-05-05	4.762	4.964	4.762	4.964	4.379	1,361,309
2023-05-04	4.643	4.794	4.643	4.790	4.226	575,848
2023-05-03	4.700	4.780	4.650	4.745	4.186	1,535,078
2023-05-02	4.740	4.750	4.621	4.735	4.177	757,360
2023-04-28	4.830	4.870	4.687	4.740	4.181	1,004,058
2023-04-27	4.750	4.830	4.728	4.830	4.261	1,106,373
2023-04-26	4.570	4.768	4.471	4.768	4.206	1,540,792
2023-04-25	4.818	4.818	4.560	4.600	4.058	819,269
2023-04-24	4.870	4.890	4.760	4.818	4.250	951,338
2023-04-21	4.810	4.895	4.810	4.866	4.293	1,656,510
2023-04-20	4.800	4.857	4.765	4.847	4.276	1,078,550
2023-04-19	4.889	4.899	4.801	4.820	4.252	1,165,084
2023-04-18	4.820	4.920	4.761	4.858	4.286	2,253,618
2023-04-13	4.758	4.758	4.667	4.740	4.181	1,760,865
2023-04-12	4.735	4.788	4.684	4.715	4.159	1,873,840
2023-04-11	4.669	4.750	4.600	4.700	4.146	2,266,774
2023-04-06	4.600	4.651	4.570	4.598	4.056	1,016,750
2023-04-05	4.474	4.680	4.474	4.600	4.058	2,498,037
2023-04-04	4.530	4.660	4.530	4.577	4.038	2,156,420
2023-04-03	4.510	4.555	4.497	4.540	4.005	1,989,189
2023-03-31	4.488	4.500	4.387	4.470	3.943	3,263,647
2023-03-30	4.470	4.519	4.412	4.458	3.933	1,362,712
2023-03-29	4.370	4.422	4.310	4.414	3.894	1,127,968
2023-03-28	4.440	4.495	4.310	4.360	3.846	1,504,266
2023-03-27	4.410	4.450	4.356	4.410	3.890	1,820,196
2023-03-24	4.560	4.560	4.305	4.350	3.837	2,859,754
2023-03-23	4.550	4.630	4.490	4.626	4.081	1,755,948
2023-03-22	4.698	4.698	4.500	4.550	4.014	1,492,784
2023-03-21	4.640	4.749	4.615	4.640	4.093	2,191,967
2023-03-20	4.340	4.560	4.241	4.514	3.982	2,328,744
2023-03-17	4.740	4.840	4.400	4.430	3.908	3,114,316
2023-03-16	4.750	4.834	4.462	4.700	4.146	2,920,994
2023-03-15	4.918	4.920	4.531	4.645	4.098	6,099,379
2023-03-14	4.700	4.905	4.601	4.847	4.276	2,813,464
2023-03-13	4.500	4.733	4.320	4.733	4.175	5,882,712
2023-03-10	4.750	4.750	4.561	4.563	4.025	2,651,936
2023-03-09	4.946	4.960	4.833	4.851	4.279	2,269,181
2023-03-08	5.000	5.008	4.777	4.846	4.275	3,691,991
2023-03-07	5.230	5.230	5.050	5.050	4.455	4,449,884
2023-03-06	5.300	5.330	5.120	5.230	4.614	3,028,053
2023-03-03	5.300	5.418	5.224	5.360	4.728	2,358,593

← NewerPage 15 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.