National Bank of Greece S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 5.300 | 5.418 | 5.224 | 5.360 | 4.728 | 2,358,593 |
| 2023-03-02 | 5.350 | 5.436 | 5.216 | 5.298 | 4.674 | 3,080,671 |
| 2023-03-01 | 5.272 | 5.528 | 5.250 | 5.416 | 4.778 | 3,957,920 |
| 2023-02-28 | 5.150 | 5.300 | 5.130 | 5.300 | 4.675 | 5,133,185 |
| 2023-02-24 | 5.160 | 5.230 | 5.122 | 5.160 | 4.552 | 4,099,891 |
| 2023-02-23 | 4.930 | 5.188 | 4.920 | 5.160 | 4.552 | 2,526,193 |
| 2023-02-22 | 5.086 | 5.096 | 4.908 | 4.930 | 4.349 | 2,860,160 |
| 2023-02-21 | 5.040 | 5.100 | 4.927 | 5.100 | 4.499 | 3,528,913 |
| 2023-02-20 | 4.804 | 5.064 | 4.804 | 5.048 | 4.453 | 1,862,636 |
| 2023-02-17 | 4.688 | 4.780 | 4.591 | 4.776 | 4.213 | 1,753,498 |
| 2023-02-16 | 4.639 | 4.710 | 4.608 | 4.675 | 4.124 | 1,294,037 |
| 2023-02-15 | 4.744 | 4.835 | 4.570 | 4.630 | 4.084 | 2,481,809 |
| 2023-02-14 | 4.891 | 4.900 | 4.734 | 4.752 | 4.192 | 2,286,223 |
| 2023-02-13 | 4.818 | 4.970 | 4.790 | 4.910 | 4.331 | 2,695,060 |
| 2023-02-10 | 4.838 | 4.869 | 4.774 | 4.818 | 4.250 | 3,781,418 |
| 2023-02-09 | 4.658 | 4.950 | 4.618 | 4.840 | 4.270 | 3,940,730 |
| 2023-02-08 | 4.459 | 4.658 | 4.459 | 4.658 | 4.109 | 3,057,377 |
| 2023-02-07 | 4.402 | 4.485 | 4.402 | 4.470 | 3.943 | 1,695,566 |
| 2023-02-06 | 4.380 | 4.463 | 4.281 | 4.439 | 3.916 | 1,162,095 |
| 2023-02-03 | 4.495 | 4.495 | 4.378 | 4.380 | 3.864 | 1,217,672 |
| 2023-02-02 | 4.430 | 4.515 | 4.430 | 4.495 | 3.965 | 3,300,575 |
| 2023-02-01 | 4.390 | 4.433 | 4.350 | 4.433 | 3.911 | 1,676,207 |
| 2023-01-31 | 4.350 | 4.444 | 4.314 | 4.346 | 3.834 | 3,870,905 |
| 2023-01-30 | 4.300 | 4.350 | 4.280 | 4.350 | 3.837 | 1,472,570 |
| 2023-01-27 | 4.340 | 4.340 | 4.283 | 4.315 | 3.807 | 1,016,824 |
| 2023-01-26 | 4.160 | 4.338 | 4.160 | 4.316 | 3.807 | 1,479,805 |
| 2023-01-25 | 4.220 | 4.290 | 4.130 | 4.160 | 3.670 | 2,617,654 |
| 2023-01-24 | 4.259 | 4.340 | 4.200 | 4.226 | 3.728 | 2,427,558 |
| 2023-01-23 | 4.110 | 4.267 | 4.110 | 4.259 | 3.757 | 2,008,497 |
| 2023-01-20 | 4.077 | 4.116 | 4.018 | 4.110 | 3.626 | 1,444,660 |
| 2023-01-19 | 4.068 | 4.109 | 4.000 | 4.077 | 3.597 | 3,002,895 |
| 2023-01-18 | 4.110 | 4.130 | 4.073 | 4.114 | 3.629 | 4,098,077 |
| 2023-01-17 | 4.100 | 4.117 | 4.046 | 4.117 | 3.632 | 1,973,091 |
| 2023-01-16 | 4.007 | 4.098 | 4.007 | 4.090 | 3.608 | 1,597,567 |
| 2023-01-13 | 3.980 | 4.028 | 3.966 | 4.028 | 3.553 | 1,225,512 |
| 2023-01-12 | 3.990 | 3.990 | 3.950 | 3.990 | 3.520 | 1,350,648 |
| 2023-01-11 | 3.950 | 3.984 | 3.935 | 3.984 | 3.515 | 1,684,867 |
| 2023-01-10 | 3.954 | 3.988 | 3.905 | 3.948 | 3.483 | 1,693,568 |
| 2023-01-09 | 3.900 | 3.985 | 3.891 | 3.971 | 3.503 | 1,715,314 |
| 2023-01-05 | 3.854 | 3.890 | 3.810 | 3.890 | 3.432 | 2,267,212 |
| 2023-01-04 | 3.782 | 3.854 | 3.782 | 3.854 | 3.400 | 994,044 |
| 2023-01-03 | 3.810 | 3.825 | 3.772 | 3.810 | 3.361 | 621,414 |
| 2023-01-02 | 3.782 | 3.799 | 3.746 | 3.782 | 3.336 | 136,238 |
| 2022-12-30 | 3.720 | 3.758 | 3.690 | 3.747 | 3.305 | 540,264 |
| 2022-12-29 | 3.730 | 3.740 | 3.677 | 3.710 | 3.273 | 769,064 |
| 2022-12-28 | 3.670 | 3.740 | 3.670 | 3.730 | 3.290 | 469,082 |
| 2022-12-27 | 3.680 | 3.747 | 3.675 | 3.683 | 3.249 | 138,149 |
| 2022-12-23 | 3.749 | 3.749 | 3.680 | 3.680 | 3.246 | 336,565 |
| 2022-12-22 | 3.712 | 3.755 | 3.712 | 3.751 | 3.309 | 515,976 |
| 2022-12-21 | 3.704 | 3.774 | 3.704 | 3.730 | 3.290 | 908,824 |
| 2022-12-20 | 3.652 | 3.743 | 3.652 | 3.725 | 3.286 | 367,932 |
| 2022-12-19 | 3.680 | 3.756 | 3.680 | 3.753 | 3.311 | 1,025,148 |
| 2022-12-16 | 3.700 | 3.720 | 3.655 | 3.700 | 3.264 | 4,233,218 |
| 2022-12-15 | 3.713 | 3.778 | 3.712 | 3.728 | 3.289 | 1,220,256 |
| 2022-12-14 | 3.702 | 3.748 | 3.684 | 3.740 | 3.299 | 1,727,625 |
| 2022-12-13 | 3.677 | 3.717 | 3.654 | 3.702 | 3.266 | 956,861 |
| 2022-12-12 | 3.650 | 3.669 | 3.630 | 3.658 | 3.227 | 913,104 |
| 2022-12-09 | 3.620 | 3.674 | 3.608 | 3.650 | 3.220 | 650,167 |
| 2022-12-08 | 3.670 | 3.720 | 3.620 | 3.620 | 3.193 | 1,306,852 |
| 2022-12-07 | 3.710 | 3.716 | 3.665 | 3.669 | 3.237 | 1,127,884 |
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.