National Bank of Greece S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 3.065 | 3.148 | 3.061 | 3.071 | 2.709 | 2,993,720 |
| 2022-06-16 | 3.230 | 3.230 | 3.060 | 3.065 | 2.704 | 1,671,687 |
| 2022-06-15 | 3.210 | 3.240 | 3.157 | 3.230 | 2.849 | 1,899,213 |
| 2022-06-14 | 3.200 | 3.260 | 3.130 | 3.157 | 2.785 | 4,188,626 |
| 2022-06-10 | 3.412 | 3.428 | 3.343 | 3.400 | 2.999 | 4,023,658 |
| 2022-06-09 | 3.491 | 3.575 | 3.472 | 3.508 | 3.095 | 1,008,555 |
| 2022-06-08 | 3.620 | 3.620 | 3.479 | 3.558 | 3.139 | 833,716 |
| 2022-06-07 | 3.631 | 3.659 | 3.555 | 3.610 | 3.185 | 1,641,167 |
| 2022-06-06 | 3.640 | 3.704 | 3.640 | 3.682 | 3.248 | 965,901 |
| 2022-06-03 | 3.664 | 3.666 | 3.616 | 3.652 | 3.222 | 1,414,894 |
| 2022-06-02 | 3.630 | 3.666 | 3.610 | 3.630 | 3.202 | 3,418,474 |
| 2022-06-01 | 3.579 | 3.607 | 3.524 | 3.597 | 3.173 | 3,116,654 |
| 2022-05-31 | 3.690 | 3.710 | 3.543 | 3.543 | 3.125 | 49,504,470 |
| 2022-05-30 | 3.720 | 3.746 | 3.632 | 3.660 | 3.229 | 5,717,025 |
| 2022-05-27 | 3.550 | 3.640 | 3.521 | 3.600 | 3.176 | 5,276,937 |
| 2022-05-26 | 3.486 | 3.540 | 3.440 | 3.490 | 3.079 | 2,994,592 |
| 2022-05-25 | 3.430 | 3.498 | 3.427 | 3.481 | 3.071 | 2,836,273 |
| 2022-05-24 | 3.307 | 3.442 | 3.300 | 3.408 | 3.006 | 2,299,072 |
| 2022-05-23 | 3.370 | 3.400 | 3.365 | 3.365 | 2.968 | 253,140 |
| 2022-05-20 | 3.175 | 3.310 | 3.170 | 3.300 | 2.911 | 4,694,376 |
| 2022-05-19 | 3.197 | 3.224 | 3.110 | 3.159 | 2.787 | 5,380,879 |
| 2022-05-18 | 3.313 | 3.350 | 3.281 | 3.350 | 2.955 | 3,148,829 |
| 2022-05-17 | 3.300 | 3.380 | 3.274 | 3.313 | 2.923 | 3,493,202 |
| 2022-05-16 | 3.263 | 3.309 | 3.183 | 3.244 | 2.862 | 2,690,611 |
| 2022-05-13 | 3.400 | 3.454 | 3.220 | 3.263 | 2.878 | 6,690,539 |
| 2022-05-12 | 3.260 | 3.299 | 3.149 | 3.200 | 2.823 | 3,973,972 |
| 2022-05-11 | 3.340 | 3.410 | 3.290 | 3.330 | 2.938 | 2,693,268 |
| 2022-05-10 | 3.450 | 3.501 | 3.294 | 3.369 | 2.972 | 3,913,038 |
| 2022-05-09 | 3.282 | 3.434 | 3.282 | 3.380 | 2.982 | 2,914,443 |
| 2022-05-06 | 3.450 | 3.460 | 3.320 | 3.331 | 2.938 | 3,916,399 |
| 2022-05-05 | 3.760 | 3.800 | 3.506 | 3.508 | 3.095 | 2,723,530 |
| 2022-05-04 | 3.700 | 3.718 | 3.610 | 3.646 | 3.216 | 2,820,178 |
| 2022-05-03 | 3.800 | 3.842 | 3.670 | 3.700 | 3.264 | 3,701,935 |
| 2022-04-29 | 3.940 | 3.952 | 3.809 | 3.825 | 3.374 | 2,438,854 |
| 2022-04-28 | 3.970 | 4.074 | 3.861 | 3.869 | 3.413 | 3,030,487 |
| 2022-04-27 | 3.920 | 3.985 | 3.851 | 3.934 | 3.470 | 4,849,443 |
| 2022-04-26 | 3.900 | 4.109 | 3.890 | 3.985 | 3.515 | 7,353,489 |
| 2022-04-21 | 3.920 | 4.115 | 3.920 | 4.060 | 3.582 | 10,245,194 |
| 2022-04-20 | 3.840 | 3.975 | 3.822 | 3.947 | 3.482 | 4,472,315 |
| 2022-04-19 | 3.650 | 3.850 | 3.650 | 3.850 | 3.396 | 4,060,161 |
| 2022-04-14 | 3.714 | 3.739 | 3.635 | 3.696 | 3.260 | 4,350,142 |
| 2022-04-13 | 3.730 | 3.760 | 3.691 | 3.694 | 3.259 | 3,680,571 |
| 2022-04-12 | 3.561 | 3.732 | 3.560 | 3.730 | 3.290 | 3,536,879 |
| 2022-04-11 | 3.600 | 3.650 | 3.574 | 3.650 | 3.220 | 1,679,413 |
| 2022-04-08 | 3.500 | 3.616 | 3.500 | 3.580 | 3.158 | 2,841,267 |
| 2022-04-07 | 3.456 | 3.489 | 3.422 | 3.453 | 3.046 | 1,807,650 |
| 2022-04-06 | 3.473 | 3.498 | 3.409 | 3.456 | 3.049 | 4,745,282 |
| 2022-04-05 | 3.530 | 3.597 | 3.480 | 3.510 | 3.096 | 2,736,109 |
| 2022-04-04 | 3.410 | 3.509 | 3.410 | 3.509 | 3.095 | 1,711,749 |
| 2022-04-01 | 3.330 | 3.468 | 3.330 | 3.440 | 3.035 | 1,529,894 |
| 2022-03-31 | 3.378 | 3.391 | 3.300 | 3.354 | 2.959 | 1,985,601 |
| 2022-03-30 | 3.332 | 3.380 | 3.310 | 3.330 | 2.938 | 2,334,863 |
| 2022-03-29 | 3.298 | 3.394 | 3.262 | 3.390 | 2.991 | 3,513,778 |
| 2022-03-28 | 3.139 | 3.259 | 3.128 | 3.230 | 2.849 | 3,277,623 |
| 2022-03-24 | 3.132 | 3.132 | 3.071 | 3.077 | 2.714 | 1,371,607 |
| 2022-03-23 | 3.190 | 3.205 | 3.075 | 3.105 | 2.739 | 1,673,947 |
| 2022-03-22 | 3.110 | 3.178 | 3.090 | 3.175 | 2.801 | 1,761,587 |
| 2022-03-21 | 3.090 | 3.138 | 3.050 | 3.110 | 2.744 | 1,757,864 |
| 2022-03-18 | 3.000 | 3.050 | 2.951 | 3.050 | 2.691 | 2,293,112 |
| 2022-03-17 | 3.200 | 3.220 | 2.980 | 3.000 | 2.646 | 4,906,130 |
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.