National Bank of Greece S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 8.234 | 8.360 | 8.234 | 8.338 | 7.688 | 2,775,537 |
| 2025-02-06 | 8.200 | 8.280 | 8.170 | 8.280 | 7.634 | 4,012,399 |
| 2025-02-05 | 8.238 | 8.264 | 8.178 | 8.200 | 7.560 | 2,311,131 |
| 2025-02-04 | 8.148 | 8.242 | 8.122 | 8.200 | 7.560 | 2,650,675 |
| 2025-02-03 | 8.210 | 8.332 | 8.076 | 8.148 | 7.512 | 3,548,812 |
| 2025-01-31 | 8.390 | 8.492 | 8.380 | 8.380 | 7.726 | 2,283,886 |
| 2025-01-30 | 8.360 | 8.402 | 8.210 | 8.386 | 7.732 | 1,401,353 |
| 2025-01-29 | 8.440 | 8.508 | 8.318 | 8.390 | 7.735 | 2,361,116 |
| 2025-01-28 | 8.372 | 8.436 | 8.362 | 8.400 | 7.745 | 2,073,566 |
| 2025-01-27 | 8.450 | 8.490 | 8.282 | 8.426 | 7.769 | 1,744,173 |
| 2025-01-24 | 8.350 | 8.580 | 8.350 | 8.520 | 7.855 | 1,900,817 |
| 2025-01-23 | 8.320 | 8.380 | 8.320 | 8.350 | 7.699 | 1,645,649 |
| 2025-01-22 | 8.420 | 8.450 | 8.316 | 8.340 | 7.689 | 2,049,732 |
| 2025-01-21 | 8.480 | 8.500 | 8.410 | 8.474 | 7.813 | 1,883,850 |
| 2025-01-20 | 8.300 | 8.480 | 8.290 | 8.480 | 7.818 | 1,430,178 |
| 2025-01-17 | 8.150 | 8.368 | 8.110 | 8.330 | 7.680 | 2,047,146 |
| 2025-01-16 | 8.130 | 8.200 | 8.128 | 8.160 | 7.523 | 2,186,157 |
| 2025-01-15 | 8.002 | 8.150 | 8.002 | 8.128 | 7.494 | 1,929,971 |
| 2025-01-14 | 8.002 | 8.094 | 8.002 | 8.020 | 7.394 | 2,005,342 |
| 2025-01-13 | 8.000 | 8.062 | 7.922 | 8.020 | 7.394 | 1,993,948 |
| 2025-01-10 | 8.002 | 8.080 | 8.000 | 8.050 | 7.422 | 2,670,037 |
| 2025-01-09 | 7.930 | 8.060 | 7.890 | 8.048 | 7.420 | 1,788,725 |
| 2025-01-08 | 7.950 | 8.036 | 7.906 | 7.914 | 7.297 | 2,970,722 |
| 2025-01-07 | 7.850 | 8.002 | 7.708 | 8.002 | 7.378 | 2,505,196 |
| 2025-01-03 | 7.700 | 7.792 | 7.602 | 7.760 | 7.155 | 1,131,154 |
| 2025-01-02 | 7.636 | 7.770 | 7.616 | 7.648 | 7.051 | 1,218,567 |
| 2024-12-31 | 7.578 | 7.700 | 7.578 | 7.660 | 7.062 | 700,022 |
| 2024-12-30 | 7.556 | 7.660 | 7.556 | 7.586 | 6.994 | 987,329 |
| 2024-12-27 | 7.546 | 7.690 | 7.524 | 7.640 | 7.044 | 657,931 |
| 2024-12-23 | 7.898 | 7.950 | 7.560 | 7.592 | 7.000 | 1,673,702 |
| 2024-12-20 | 7.720 | 7.910 | 7.720 | 7.840 | 7.228 | 4,080,128 |
| 2024-12-19 | 7.560 | 7.778 | 7.532 | 7.778 | 7.171 | 2,783,043 |
| 2024-12-18 | 7.696 | 7.770 | 7.650 | 7.710 | 7.109 | 1,771,882 |
| 2024-12-17 | 7.700 | 7.720 | 7.600 | 7.600 | 7.007 | 3,372,408 |
| 2024-12-16 | 7.756 | 7.878 | 7.660 | 7.720 | 7.118 | 3,331,743 |
| 2024-12-13 | 7.744 | 7.888 | 7.744 | 7.850 | 7.238 | 1,719,317 |
| 2024-12-12 | 7.700 | 7.814 | 7.700 | 7.770 | 7.164 | 2,795,672 |
| 2024-12-11 | 7.660 | 7.778 | 7.620 | 7.730 | 7.127 | 1,576,235 |
| 2024-12-10 | 7.690 | 7.816 | 7.684 | 7.740 | 7.136 | 3,609,494 |
| 2024-12-09 | 7.406 | 7.750 | 7.406 | 7.746 | 7.142 | 5,503,042 |
| 2024-12-06 | 7.470 | 7.556 | 7.378 | 7.460 | 6.878 | 2,329,220 |
| 2024-12-05 | 7.290 | 7.470 | 7.264 | 7.470 | 6.887 | 3,319,806 |
| 2024-12-04 | 7.150 | 7.264 | 7.146 | 7.200 | 6.638 | 4,060,041 |
| 2024-12-03 | 6.998 | 7.200 | 6.994 | 7.200 | 6.638 | 4,313,957 |
| 2024-12-02 | 6.734 | 6.946 | 6.734 | 6.944 | 6.402 | 2,450,099 |
| 2024-11-29 | 6.894 | 6.894 | 6.660 | 6.666 | 6.146 | 2,656,520 |
| 2024-11-28 | 6.806 | 6.898 | 6.800 | 6.810 | 6.279 | 822,429 |
| 2024-11-27 | 6.936 | 6.980 | 6.762 | 6.806 | 6.275 | 2,381,983 |
| 2024-11-26 | 6.930 | 7.012 | 6.860 | 6.990 | 6.445 | 1,732,520 |
| 2024-11-25 | 6.930 | 6.958 | 6.824 | 6.882 | 6.345 | 3,643,476 |
| 2024-11-22 | 7.022 | 7.040 | 6.822 | 6.924 | 6.384 | 3,115,120 |
| 2024-11-21 | 7.038 | 7.056 | 6.942 | 7.036 | 6.487 | 1,922,644 |
| 2024-11-20 | 6.966 | 7.050 | 6.882 | 7.016 | 6.469 | 1,831,676 |
| 2024-11-19 | 6.866 | 6.988 | 6.736 | 6.880 | 6.343 | 7,192,721 |
| 2024-11-18 | 7.100 | 7.104 | 6.872 | 6.888 | 6.351 | 4,260,548 |
| 2024-11-15 | 7.180 | 7.236 | 7.102 | 7.102 | 6.548 | 3,330,472 |
| 2024-11-14 | 7.334 | 7.390 | 7.180 | 7.206 | 6.644 | 4,606,989 |
| 2024-11-13 | 7.540 | 7.570 | 7.322 | 7.334 | 6.762 | 4,413,718 |
| 2024-11-12 | 7.506 | 7.590 | 7.426 | 7.590 | 6.998 | 4,613,053 |
| 2024-11-11 | 7.530 | 7.580 | 7.482 | 7.530 | 6.943 | 1,867,077 |
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.