National Bank of Greece S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	2.896	2.905	2.850	2.850	2.514	1,303,511
2021-12-16	2.850	2.927	2.840	2.909	2.566	1,676,034
2021-12-15	2.810	2.845	2.808	2.830	2.497	1,964,780
2021-12-14	2.790	2.839	2.746	2.825	2.492	1,382,884
2021-12-13	2.850	2.875	2.758	2.758	2.331	1,214,756
2021-12-10	2.820	2.857	2.802	2.849	2.408	1,513,970
2021-12-09	2.831	2.849	2.815	2.828	2.390	3,296,454
2021-12-08	2.790	2.850	2.790	2.850	2.409	1,573,447
2021-12-07	2.778	2.823	2.750	2.800	2.366	2,701,985
2021-12-06	2.741	2.789	2.726	2.726	2.304	840,130
2021-12-03	2.700	2.763	2.700	2.763	2.335	1,585,777
2021-12-02	2.680	2.695	2.650	2.690	2.273	1,195,635
2021-12-01	2.637	2.699	2.637	2.695	2.278	2,960,047
2021-11-30	2.580	2.641	2.560	2.637	2.229	2,887,123
2021-11-29	2.620	2.650	2.592	2.630	2.223	2,304,462
2021-11-26	2.540	2.610	2.529	2.561	2.164	3,487,000
2021-11-25	2.690	2.703	2.664	2.690	2.273	362,520
2021-11-24	2.670	2.719	2.634	2.644	2.235	1,684,250
2021-11-23	2.750	2.750	2.650	2.670	2.256	2,479,754
2021-11-22	2.790	2.829	2.760	2.775	2.345	1,238,926
2021-11-19	2.820	2.877	2.763	2.830	2.392	2,746,196
2021-11-18	2.850	2.890	2.825	2.840	2.400	2,097,736
2021-11-17	2.688	2.900	2.688	2.821	2.384	2,290,442
2021-11-16	2.625	2.743	2.622	2.688	2.272	1,754,175
2021-11-15	2.625	2.625	2.601	2.610	2.206	1,492,948
2021-11-12	2.671	2.685	2.613	2.625	2.218	2,192,217
2021-11-11	2.770	2.800	2.710	2.710	2.290	5,901,431
2021-11-10	2.780	2.795	2.765	2.789	2.357	1,027,414
2021-11-09	2.829	2.855	2.785	2.805	2.371	1,353,170
2021-11-08	2.800	2.884	2.785	2.842	2.402	1,106,747
2021-11-05	2.766	2.825	2.726	2.800	2.366	1,237,538
2021-11-04	2.800	2.816	2.777	2.790	2.358	417,078
2021-11-03	2.749	2.804	2.749	2.800	2.366	2,378,534
2021-11-02	2.740	2.770	2.721	2.749	2.323	2,093,938
2021-11-01	2.730	2.764	2.730	2.740	2.316	1,312,383
2021-10-29	2.706	2.730	2.705	2.720	2.299	2,274,860
2021-10-27	2.691	2.728	2.691	2.720	2.299	2,230,274
2021-10-26	2.700	2.720	2.670	2.692	2.275	2,843,542
2021-10-25	2.700	2.716	2.690	2.700	2.282	390,048
2021-10-22	2.690	2.714	2.688	2.700	2.282	1,914,440
2021-10-21	2.670	2.696	2.652	2.690	2.273	1,366,989
2021-10-20	2.600	2.690	2.590	2.670	2.256	4,131,501
2021-10-19	2.551	2.596	2.541	2.582	2.182	1,939,103
2021-10-18	2.574	2.615	2.551	2.551	2.156	2,706,653
2021-10-15	2.510	2.564	2.488	2.560	2.164	2,646,697
2021-10-14	2.490	2.522	2.480	2.480	2.096	1,096,925

← NewerPage 21 of 21 · 1,246 trading days

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.