National Bank of Greece S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 9.576 | 9.948 | 9.570 | 9.800 | 9.035 | 3,055,955 |
| 2025-05-08 | 9.450 | 9.570 | 9.430 | 9.468 | 8.729 | 1,238,157 |
| 2025-05-07 | 9.338 | 9.498 | 9.330 | 9.450 | 8.713 | 2,470,087 |
| 2025-05-06 | 9.680 | 9.680 | 9.380 | 9.380 | 8.648 | 1,595,624 |
| 2025-05-05 | 9.524 | 9.720 | 9.524 | 9.688 | 8.932 | 762,277 |
| 2025-05-02 | 9.480 | 9.560 | 9.420 | 9.560 | 8.814 | 3,145,154 |
| 2025-04-30 | 9.502 | 9.602 | 9.294 | 9.294 | 8.569 | 3,086,426 |
| 2025-04-29 | 9.460 | 9.588 | 9.450 | 9.502 | 8.761 | 1,663,818 |
| 2025-04-28 | 9.622 | 9.640 | 9.466 | 9.490 | 8.750 | 720,025 |
| 2025-04-25 | 9.660 | 9.730 | 9.500 | 9.504 | 8.763 | 1,643,910 |
| 2025-04-24 | 9.690 | 9.690 | 9.500 | 9.666 | 8.912 | 1,466,134 |
| 2025-04-23 | 9.460 | 9.720 | 9.460 | 9.720 | 8.962 | 2,174,611 |
| 2025-04-22 | 9.060 | 9.308 | 9.060 | 9.300 | 8.574 | 2,482,129 |
| 2025-04-17 | 9.108 | 9.226 | 9.070 | 9.100 | 8.390 | 1,856,854 |
| 2025-04-16 | 9.100 | 9.172 | 8.986 | 9.172 | 8.456 | 2,025,587 |
| 2025-04-15 | 8.790 | 9.274 | 8.780 | 9.274 | 8.551 | 3,914,235 |
| 2025-04-14 | 8.720 | 8.872 | 8.600 | 8.714 | 8.034 | 2,569,444 |
| 2025-04-11 | 8.500 | 8.586 | 8.254 | 8.500 | 7.837 | 2,231,066 |
| 2025-04-10 | 9.200 | 9.260 | 8.500 | 8.500 | 7.837 | 2,921,107 |
| 2025-04-09 | 8.160 | 8.436 | 8.070 | 8.342 | 7.691 | 4,670,648 |
| 2025-04-08 | 8.280 | 8.878 | 8.140 | 8.588 | 7.918 | 5,201,353 |
| 2025-04-07 | 7.350 | 8.216 | 7.350 | 8.134 | 7.499 | 7,222,174 |
| 2025-04-04 | 9.120 | 9.200 | 8.460 | 8.680 | 8.003 | 7,008,079 |
| 2025-04-03 | 9.340 | 9.646 | 9.276 | 9.276 | 8.552 | 3,609,246 |
| 2025-04-02 | 9.712 | 9.712 | 9.400 | 9.582 | 8.834 | 2,304,249 |
| 2025-04-01 | 9.500 | 9.700 | 9.500 | 9.508 | 8.766 | 2,324,098 |
| 2025-03-31 | 9.678 | 9.680 | 9.358 | 9.450 | 8.713 | 4,461,547 |
| 2025-03-28 | 9.990 | 10.010 | 9.770 | 9.800 | 9.035 | 1,427,834 |
| 2025-03-27 | 10.000 | 10.190 | 9.960 | 10.040 | 9.257 | 2,642,259 |
| 2025-03-26 | 10.030 | 10.250 | 10.020 | 10.250 | 9.450 | 6,724,571 |
| 2025-03-24 | 9.838 | 10.080 | 9.790 | 10.000 | 9.220 | 2,516,057 |
| 2025-03-21 | 9.772 | 9.848 | 9.700 | 9.710 | 8.953 | 4,950,640 |
| 2025-03-20 | 9.792 | 10.040 | 9.792 | 9.950 | 9.174 | 4,440,686 |
| 2025-03-19 | 10.080 | 10.080 | 9.824 | 9.884 | 9.113 | 4,236,154 |
| 2025-03-18 | 10.200 | 10.230 | 9.950 | 10.085 | 9.298 | 7,566,719 |
| 2025-03-17 | 10.220 | 10.270 | 10.160 | 10.200 | 9.404 | 1,682,454 |
| 2025-03-14 | 10.195 | 10.290 | 10.090 | 10.290 | 9.487 | 4,397,526 |
| 2025-03-13 | 9.806 | 10.090 | 9.740 | 10.090 | 9.303 | 5,564,425 |
| 2025-03-12 | 9.450 | 9.806 | 9.450 | 9.806 | 9.041 | 3,026,915 |
| 2025-03-11 | 9.398 | 9.578 | 9.382 | 9.450 | 8.713 | 6,153,888 |
| 2025-03-10 | 9.380 | 9.500 | 9.332 | 9.500 | 8.759 | 5,113,389 |
| 2025-03-07 | 9.350 | 9.422 | 9.318 | 9.380 | 8.648 | 4,033,285 |
| 2025-03-06 | 9.250 | 9.570 | 9.250 | 9.368 | 8.637 | 4,112,544 |
| 2025-03-05 | 9.060 | 9.290 | 9.048 | 9.290 | 8.565 | 5,805,123 |
| 2025-03-04 | 8.924 | 9.142 | 8.830 | 9.018 | 8.314 | 9,647,457 |
| 2025-02-28 | 8.540 | 9.000 | 8.538 | 8.924 | 8.228 | 9,587,880 |
| 2025-02-27 | 8.400 | 8.630 | 8.366 | 8.620 | 7.948 | 3,675,024 |
| 2025-02-26 | 8.412 | 8.542 | 8.412 | 8.460 | 7.800 | 2,866,063 |
| 2025-02-25 | 8.380 | 8.418 | 8.320 | 8.418 | 7.761 | 5,128,730 |
| 2025-02-24 | 8.600 | 8.648 | 8.350 | 8.390 | 7.735 | 4,098,992 |
| 2025-02-21 | 8.480 | 8.680 | 8.480 | 8.648 | 7.973 | 3,065,897 |
| 2025-02-20 | 8.494 | 8.552 | 8.450 | 8.520 | 7.855 | 2,373,716 |
| 2025-02-19 | 8.580 | 8.658 | 8.510 | 8.550 | 7.883 | 2,163,039 |
| 2025-02-18 | 8.500 | 8.646 | 8.476 | 8.646 | 7.972 | 1,938,554 |
| 2025-02-17 | 8.416 | 8.562 | 8.400 | 8.548 | 7.881 | 771,508 |
| 2025-02-14 | 8.538 | 8.588 | 8.378 | 8.416 | 7.759 | 1,958,797 |
| 2025-02-13 | 8.380 | 8.600 | 8.306 | 8.600 | 7.929 | 3,782,449 |
| 2025-02-12 | 8.180 | 8.312 | 8.180 | 8.300 | 7.653 | 3,160,681 |
| 2025-02-11 | 8.192 | 8.288 | 8.130 | 8.180 | 7.542 | 980,229 |
| 2025-02-10 | 8.340 | 8.340 | 8.196 | 8.250 | 7.606 | 1,907,789 |
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.