National Bank of Greece S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	2.960	3.150	2.940	3.150	2.779	4,372,848
2022-03-15	2.800	2.875	2.751	2.841	2.506	1,653,398
2022-03-14	2.840	2.925	2.806	2.849	2.513	2,601,758
2022-03-11	2.710	2.897	2.680	2.737	2.414	6,660,989
2022-03-10	2.860	2.882	2.651	2.680	2.364	7,518,165
2022-03-09	2.780	2.890	2.761	2.865	2.527	3,778,534
2022-03-08	2.650	2.680	2.541	2.660	2.347	8,386,984
2022-03-04	2.870	2.870	2.700	2.710	2.391	5,956,002
2022-03-03	3.020	3.029	2.916	2.945	2.598	5,455,648
2022-03-02	3.019	3.065	2.863	2.963	2.614	8,400,484
2022-03-01	3.323	3.360	2.994	3.110	2.744	6,196,887
2022-02-28	3.407	3.430	3.210	3.300	2.911	7,710,677
2022-02-25	3.478	3.634	3.469	3.620	3.193	5,483,216
2022-02-24	3.470	3.560	3.349	3.400	2.999	6,135,193
2022-02-23	3.630	3.737	3.630	3.670	3.238	3,235,777
2022-02-22	3.557	3.669	3.550	3.613	3.187	2,691,087
2022-02-21	3.750	3.830	3.655	3.660	3.229	1,497,715
2022-02-18	3.720	3.754	3.710	3.719	3.281	1,475,291
2022-02-17	3.770	3.776	3.711	3.749	3.307	1,902,764
2022-02-16	3.800	3.834	3.733	3.776	3.331	3,494,620
2022-02-15	3.640	3.786	3.640	3.749	3.307	2,742,485
2022-02-14	3.590	3.658	3.570	3.630	3.202	4,630,558
2022-02-11	3.682	3.767	3.670	3.749	3.307	2,936,157
2022-02-10	3.606	3.720	3.593	3.715	3.277	3,827,137
2022-02-09	3.630	3.630	3.550	3.606	3.181	4,786,839
2022-02-08	3.600	3.612	3.471	3.567	3.147	5,469,814
2022-02-07	3.640	3.664	3.550	3.600	3.176	9,030,968
2022-02-04	3.550	3.644	3.532	3.640	3.211	2,575,727
2022-02-03	3.517	3.566	3.508	3.540	3.123	2,209,875
2022-02-02	3.578	3.578	3.490	3.517	3.103	1,837,263
2022-02-01	3.500	3.585	3.500	3.550	3.132	3,308,635
2022-01-31	3.450	3.529	3.448	3.490	3.079	4,050,590
2022-01-28	3.370	3.440	3.362	3.402	3.001	7,888,420
2022-01-27	3.250	3.424	3.246	3.379	2.981	3,553,342
2022-01-26	3.180	3.300	3.169	3.300	2.911	3,054,390
2022-01-25	3.089	3.126	2.980	3.116	2.749	2,026,874
2022-01-24	3.213	3.214	3.049	3.049	2.690	2,328,647
2022-01-21	3.250	3.283	3.200	3.232	2.851	1,637,304
2022-01-20	3.230	3.321	3.178	3.292	2.904	2,854,008
2022-01-19	3.160	3.230	3.134	3.230	2.849	1,541,808
2022-01-18	3.194	3.202	3.145	3.183	2.808	1,402,661
2022-01-17	3.200	3.220	3.162	3.193	2.817	1,241,465
2022-01-14	3.174	3.236	3.128	3.149	2.778	2,930,507
2022-01-13	3.208	3.280	3.176	3.229	2.848	1,660,721
2022-01-12	3.180	3.209	3.162	3.208	2.830	2,786,075
2022-01-11	3.100	3.189	3.100	3.175	2.801	4,584,573
2022-01-10	2.980	3.140	2.976	3.090	2.726	4,473,609
2022-01-07	2.860	2.988	2.860	2.988	2.636	1,493,708
2022-01-05	2.910	2.912	2.861	2.889	2.549	419,033
2022-01-04	2.900	2.915	2.876	2.910	2.567	1,137,311
2022-01-03	2.922	2.949	2.900	2.900	2.558	597,510
2021-12-31	2.880	2.932	2.880	2.932	2.586	338,319
2021-12-30	2.920	2.932	2.860	2.888	2.548	463,613
2021-12-29	2.890	2.938	2.890	2.934	2.588	813,097
2021-12-28	2.900	2.922	2.890	2.920	2.576	1,096,399
2021-12-27	2.905	2.905	2.876	2.900	2.558	710,881
2021-12-23	2.842	2.909	2.842	2.905	2.563	913,314
2021-12-22	2.850	2.890	2.832	2.875	2.536	1,047,233
2021-12-21	2.810	2.850	2.800	2.850	2.514	1,198,222
2021-12-20	2.780	2.796	2.720	2.788	2.459	1,029,801

← NewerPage 20 of 21 · 1,246 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.