National Bank of Greece S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	3.360	3.400	3.321	3.350	2.955	1,123,804
2022-09-09	3.190	3.326	3.160	3.325	2.933	4,302,582
2022-09-08	3.030	3.182	3.030	3.126	2.758	1,900,063
2022-09-07	2.991	3.060	2.970	3.030	2.673	3,561,373
2022-09-06	3.060	3.060	3.015	3.040	2.682	2,045,313
2022-09-05	3.062	3.095	3.030	3.050	2.691	2,101,378
2022-09-02	3.208	3.217	3.112	3.120	2.752	1,992,248
2022-09-01	3.166	3.238	3.166	3.180	2.805	3,346,720
2022-08-31	3.186	3.224	3.140	3.224	2.844	1,599,774
2022-08-30	3.207	3.278	3.184	3.188	2.812	1,443,079
2022-08-29	3.260	3.278	3.184	3.207	2.829	1,675,088
2022-08-26	3.405	3.439	3.358	3.400	2.999	593,375
2022-08-25	3.380	3.421	3.353	3.421	3.018	1,284,429
2022-08-24	3.380	3.390	3.330	3.359	2.963	1,287,442
2022-08-23	3.440	3.479	3.421	3.426	3.022	1,160,637
2022-08-22	3.422	3.483	3.384	3.483	3.073	1,843,650
2022-08-19	3.392	3.459	3.392	3.450	3.043	835,392
2022-08-18	3.397	3.466	3.391	3.457	3.050	1,264,361
2022-08-17	3.400	3.421	3.350	3.416	3.013	1,232,655
2022-08-16	3.322	3.450	3.322	3.400	2.999	4,230,997
2022-08-12	3.293	3.350	3.218	3.350	2.955	865,630
2022-08-11	3.280	3.336	3.243	3.293	2.905	1,400,698
2022-08-10	3.140	3.260	3.136	3.260	2.876	990,762
2022-08-09	3.120	3.178	3.091	3.162	2.789	746,111
2022-08-08	3.070	3.119	3.026	3.100	2.735	961,127
2022-08-05	3.181	3.200	3.040	3.077	2.714	2,008,988
2022-08-04	3.348	3.348	3.150	3.181	2.806	1,830,597
2022-08-03	3.290	3.329	3.252	3.305	2.916	2,391,356
2022-08-02	3.200	3.254	3.140	3.254	2.871	1,643,912
2022-08-01	3.100	3.230	3.091	3.201	2.824	1,832,401
2022-07-29	3.052	3.109	3.040	3.048	2.689	1,671,948
2022-07-28	3.066	3.095	3.024	3.024	2.668	1,741,107
2022-07-27	3.018	3.078	2.996	3.024	2.668	843,783
2022-07-26	3.070	3.110	2.976	2.982	2.631	1,162,789
2022-07-25	3.120	3.160	3.070	3.070	2.708	518,399
2022-07-22	3.100	3.205	3.064	3.160	2.788	1,529,003
2022-07-21	2.930	3.140	2.930	3.100	2.735	1,629,202
2022-07-20	2.940	2.983	2.920	2.924	2.579	1,491,723
2022-07-19	2.864	2.880	2.840	2.855	2.519	1,358,117
2022-07-18	2.800	2.904	2.800	2.874	2.535	1,511,446
2022-07-15	2.835	2.877	2.785	2.790	2.461	645,666
2022-07-14	2.960	2.999	2.762	2.810	2.479	2,558,285
2022-07-13	2.940	2.999	2.900	2.960	2.611	995,493
2022-07-12	2.900	3.014	2.875	2.950	2.602	1,489,101
2022-07-11	2.990	3.010	2.900	2.900	2.558	982,921
2022-07-08	2.994	3.079	2.990	3.026	2.669	3,248,255
2022-07-07	2.780	2.995	2.780	2.978	2.627	2,856,434
2022-07-06	2.800	2.864	2.696	2.740	2.417	1,534,618
2022-07-05	2.843	2.885	2.726	2.727	2.406	1,456,736
2022-07-04	2.826	2.879	2.775	2.855	2.519	1,026,778
2022-07-01	2.832	2.880	2.803	2.860	2.523	1,315,156
2022-06-30	2.920	2.920	2.844	2.860	2.523	1,808,299
2022-06-29	2.978	3.026	2.940	2.940	2.594	1,627,516
2022-06-28	2.952	3.003	2.921	2.983	2.631	859,148
2022-06-27	3.028	3.086	2.950	2.952	2.604	1,451,357
2022-06-24	3.060	3.098	2.951	2.951	2.603	1,545,412
2022-06-23	3.170	3.176	3.058	3.058	2.698	1,719,765
2022-06-22	3.190	3.190	3.131	3.141	2.771	1,152,791
2022-06-21	3.140	3.230	3.140	3.224	2.844	1,893,470
2022-06-20	3.071	3.117	3.060	3.100	2.735	765,397

← NewerPage 18 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.