National Bank of Greece S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 3.675 | 3.730 | 3.644 | 3.700 | 3.264 | 1,300,026 |
| 2022-12-05 | 3.815 | 3.815 | 3.675 | 3.700 | 3.264 | 1,380,775 |
| 2022-12-02 | 3.902 | 3.929 | 3.781 | 3.810 | 3.361 | 2,115,722 |
| 2022-12-01 | 3.874 | 3.950 | 3.862 | 3.942 | 3.477 | 2,347,538 |
| 2022-11-30 | 3.750 | 3.870 | 3.750 | 3.870 | 3.414 | 3,029,967 |
| 2022-11-29 | 3.780 | 3.787 | 3.727 | 3.760 | 3.317 | 655,596 |
| 2022-11-28 | 3.820 | 3.820 | 3.740 | 3.750 | 3.308 | 466,843 |
| 2022-11-25 | 3.860 | 3.860 | 3.811 | 3.820 | 3.370 | 435,104 |
| 2022-11-24 | 3.850 | 3.870 | 3.820 | 3.870 | 3.414 | 843,058 |
| 2022-11-23 | 3.790 | 3.844 | 3.762 | 3.840 | 3.387 | 939,154 |
| 2022-11-22 | 3.700 | 3.765 | 3.691 | 3.735 | 3.295 | 715,842 |
| 2022-11-21 | 3.700 | 3.720 | 3.652 | 3.700 | 3.264 | 658,349 |
| 2022-11-18 | 3.800 | 3.800 | 3.678 | 3.705 | 3.268 | 1,234,078 |
| 2022-11-17 | 3.800 | 3.829 | 3.750 | 3.750 | 3.308 | 4,181,581 |
| 2022-11-16 | 3.820 | 3.850 | 3.781 | 3.810 | 3.361 | 3,440,909 |
| 2022-11-15 | 3.835 | 3.870 | 3.810 | 3.850 | 3.396 | 2,453,418 |
| 2022-11-14 | 3.821 | 3.855 | 3.799 | 3.855 | 3.401 | 767,937 |
| 2022-11-11 | 3.858 | 3.896 | 3.815 | 3.844 | 3.391 | 1,972,789 |
| 2022-11-10 | 3.791 | 3.869 | 3.741 | 3.833 | 3.381 | 1,528,910 |
| 2022-11-09 | 3.830 | 3.863 | 3.779 | 3.824 | 3.373 | 1,711,556 |
| 2022-11-08 | 3.770 | 3.820 | 3.750 | 3.820 | 3.370 | 1,800,528 |
| 2022-11-07 | 3.712 | 3.815 | 3.710 | 3.769 | 3.325 | 1,774,455 |
| 2022-11-04 | 3.640 | 3.768 | 3.640 | 3.741 | 3.300 | 2,589,385 |
| 2022-11-03 | 3.616 | 3.670 | 3.615 | 3.640 | 3.211 | 1,461,762 |
| 2022-11-02 | 3.630 | 3.678 | 3.615 | 3.678 | 3.245 | 991,052 |
| 2022-11-01 | 3.650 | 3.689 | 3.597 | 3.626 | 3.199 | 1,549,234 |
| 2022-10-31 | 3.600 | 3.670 | 3.580 | 3.670 | 3.238 | 2,335,558 |
| 2022-10-27 | 3.606 | 3.650 | 3.590 | 3.650 | 3.220 | 1,202,223 |
| 2022-10-26 | 3.604 | 3.647 | 3.597 | 3.640 | 3.211 | 1,603,742 |
| 2022-10-25 | 3.578 | 3.605 | 3.548 | 3.605 | 3.180 | 1,182,089 |
| 2022-10-24 | 3.465 | 3.588 | 3.465 | 3.557 | 3.138 | 1,299,020 |
| 2022-10-21 | 3.490 | 3.490 | 3.432 | 3.490 | 3.079 | 496,563 |
| 2022-10-20 | 3.427 | 3.489 | 3.427 | 3.489 | 3.078 | 920,659 |
| 2022-10-19 | 3.479 | 3.495 | 3.402 | 3.476 | 3.066 | 1,202,080 |
| 2022-10-18 | 3.438 | 3.479 | 3.429 | 3.470 | 3.061 | 1,799,333 |
| 2022-10-17 | 3.385 | 3.420 | 3.361 | 3.420 | 3.017 | 1,354,639 |
| 2022-10-14 | 3.320 | 3.390 | 3.314 | 3.390 | 2.991 | 2,582,788 |
| 2022-10-13 | 3.240 | 3.310 | 3.237 | 3.243 | 2.861 | 1,191,663 |
| 2022-10-12 | 3.189 | 3.259 | 3.189 | 3.256 | 2.872 | 841,832 |
| 2022-10-11 | 3.190 | 3.240 | 3.188 | 3.189 | 2.813 | 786,010 |
| 2022-10-10 | 3.242 | 3.260 | 3.200 | 3.200 | 2.823 | 928,541 |
| 2022-10-07 | 3.193 | 3.285 | 3.169 | 3.275 | 2.889 | 1,975,083 |
| 2022-10-06 | 3.196 | 3.219 | 3.166 | 3.184 | 2.809 | 1,594,744 |
| 2022-10-05 | 3.154 | 3.189 | 3.110 | 3.150 | 2.779 | 806,781 |
| 2022-10-04 | 3.109 | 3.144 | 3.093 | 3.140 | 2.770 | 862,780 |
| 2022-10-03 | 3.007 | 3.039 | 2.972 | 3.020 | 2.664 | 805,755 |
| 2022-09-30 | 3.030 | 3.079 | 3.025 | 3.026 | 2.669 | 1,357,442 |
| 2022-09-29 | 3.010 | 3.064 | 3.010 | 3.030 | 2.673 | 930,655 |
| 2022-09-28 | 3.000 | 3.104 | 2.980 | 3.008 | 2.654 | 1,476,630 |
| 2022-09-27 | 3.080 | 3.139 | 3.080 | 3.090 | 2.726 | 1,240,942 |
| 2022-09-26 | 3.024 | 3.080 | 2.960 | 3.028 | 2.671 | 1,087,838 |
| 2022-09-23 | 3.140 | 3.188 | 3.010 | 3.024 | 2.668 | 1,202,362 |
| 2022-09-22 | 3.140 | 3.206 | 3.129 | 3.151 | 2.780 | 1,116,100 |
| 2022-09-21 | 3.256 | 3.275 | 3.140 | 3.180 | 2.805 | 1,399,150 |
| 2022-09-20 | 3.270 | 3.340 | 3.270 | 3.315 | 2.924 | 894,035 |
| 2022-09-19 | 3.180 | 3.290 | 3.178 | 3.270 | 2.885 | 507,689 |
| 2022-09-16 | 3.184 | 3.280 | 3.184 | 3.236 | 2.855 | 2,539,442 |
| 2022-09-15 | 3.257 | 3.276 | 3.223 | 3.223 | 2.843 | 2,028,571 |
| 2022-09-14 | 3.200 | 3.259 | 3.180 | 3.217 | 2.838 | 2,543,528 |
| 2022-09-13 | 3.380 | 3.380 | 3.223 | 3.237 | 2.856 | 1,400,120 |
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.