National Bank of Greece S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.630 | 7.670 | 7.512 | 7.516 | 6.930 | 4,190,312 |
| 2024-11-07 | 7.590 | 7.630 | 7.556 | 7.630 | 7.035 | 2,337,224 |
| 2024-11-06 | 7.600 | 7.682 | 7.480 | 7.590 | 6.998 | 3,717,644 |
| 2024-11-05 | 7.350 | 7.518 | 7.306 | 7.518 | 6.932 | 2,949,695 |
| 2024-11-04 | 7.310 | 7.382 | 7.278 | 7.310 | 6.740 | 891,161 |
| 2024-11-01 | 7.238 | 7.384 | 7.224 | 7.376 | 6.801 | 2,912,366 |
| 2024-10-31 | 7.190 | 7.272 | 7.130 | 7.180 | 6.620 | 4,133,422 |
| 2024-10-30 | 7.300 | 7.318 | 7.108 | 7.190 | 6.629 | 4,359,007 |
| 2024-10-29 | 7.100 | 7.328 | 7.100 | 7.264 | 6.697 | 6,843,300 |
| 2024-10-25 | 7.154 | 7.224 | 7.026 | 7.054 | 6.504 | 4,748,881 |
| 2024-10-24 | 7.292 | 7.324 | 7.100 | 7.154 | 6.596 | 3,876,428 |
| 2024-10-23 | 7.420 | 7.420 | 7.296 | 7.324 | 6.753 | 1,606,935 |
| 2024-10-22 | 7.444 | 7.470 | 7.300 | 7.376 | 6.801 | 3,728,528 |
| 2024-10-21 | 7.438 | 7.500 | 7.390 | 7.444 | 6.863 | 2,889,913 |
| 2024-10-18 | 7.494 | 7.610 | 7.460 | 7.470 | 6.887 | 3,389,442 |
| 2024-10-17 | 7.350 | 7.518 | 7.338 | 7.518 | 6.932 | 4,219,649 |
| 2024-10-16 | 7.370 | 7.400 | 7.292 | 7.356 | 6.782 | 2,851,994 |
| 2024-10-15 | 7.266 | 7.420 | 7.266 | 7.372 | 6.797 | 2,786,809 |
| 2024-10-14 | 7.520 | 7.520 | 7.264 | 7.266 | 6.699 | 3,483,170 |
| 2024-10-11 | 7.404 | 7.498 | 7.404 | 7.450 | 6.869 | 3,746,505 |
| 2024-10-10 | 7.450 | 7.480 | 7.422 | 7.422 | 6.843 | 3,795,858 |
| 2024-10-09 | 7.524 | 7.562 | 7.436 | 7.436 | 6.856 | 6,907,239 |
| 2024-10-08 | 7.600 | 7.658 | 7.512 | 7.584 | 6.992 | 3,254,415 |
| 2024-10-07 | 7.700 | 7.798 | 7.636 | 7.702 | 7.101 | 15,340,012 |
| 2024-10-04 | 7.550 | 7.738 | 7.548 | 7.738 | 7.134 | 10,790,487 |
| 2024-10-03 | 7.550 | 7.562 | 7.480 | 7.550 | 6.961 | 94,597,675 |
| 2024-10-02 | 7.650 | 7.696 | 7.564 | 7.650 | 7.053 | 9,768,949 |
| 2024-10-01 | 7.680 | 7.772 | 7.650 | 7.650 | 7.053 | 4,144,969 |
| 2024-09-30 | 7.804 | 7.974 | 7.676 | 7.676 | 7.077 | 4,392,797 |
| 2024-09-27 | 7.788 | 7.880 | 7.780 | 7.844 | 7.232 | 2,006,259 |
| 2024-09-26 | 7.850 | 7.866 | 7.774 | 7.808 | 7.199 | 2,255,519 |
| 2024-09-25 | 7.690 | 7.860 | 7.600 | 7.860 | 7.247 | 4,019,644 |
| 2024-09-24 | 7.542 | 7.704 | 7.536 | 7.700 | 7.099 | 4,202,431 |
| 2024-09-23 | 7.250 | 7.510 | 7.234 | 7.500 | 6.915 | 2,483,068 |
| 2024-09-20 | 7.376 | 7.396 | 7.180 | 7.180 | 6.620 | 5,825,742 |
| 2024-09-19 | 7.376 | 7.386 | 7.280 | 7.298 | 6.729 | 3,901,522 |
| 2024-09-18 | 7.410 | 7.480 | 7.334 | 7.334 | 6.762 | 978,023 |
| 2024-09-17 | 7.454 | 7.474 | 7.320 | 7.460 | 6.878 | 1,835,240 |
| 2024-09-16 | 7.390 | 7.448 | 7.318 | 7.384 | 6.808 | 1,012,512 |
| 2024-09-13 | 7.300 | 7.386 | 7.218 | 7.306 | 6.736 | 2,004,336 |
| 2024-09-12 | 7.500 | 7.516 | 7.280 | 7.290 | 6.721 | 2,749,813 |
| 2024-09-11 | 7.530 | 7.570 | 7.470 | 7.476 | 6.893 | 1,606,833 |
| 2024-09-10 | 7.546 | 7.616 | 7.518 | 7.554 | 6.965 | 1,372,647 |
| 2024-09-09 | 7.590 | 7.622 | 7.536 | 7.546 | 6.957 | 802,561 |
| 2024-09-06 | 7.600 | 7.642 | 7.574 | 7.590 | 6.998 | 1,287,215 |
| 2024-09-05 | 7.796 | 7.806 | 7.600 | 7.690 | 7.090 | 3,131,110 |
| 2024-09-04 | 7.760 | 7.780 | 7.670 | 7.742 | 7.138 | 1,802,110 |
| 2024-09-03 | 7.978 | 8.010 | 7.886 | 7.892 | 7.276 | 1,348,833 |
| 2024-09-02 | 7.858 | 7.980 | 7.820 | 7.978 | 7.356 | 1,224,418 |
| 2024-08-30 | 7.840 | 7.900 | 7.760 | 7.858 | 7.245 | 4,739,738 |
| 2024-08-29 | 7.860 | 7.870 | 7.774 | 7.830 | 7.219 | 1,093,215 |
| 2024-08-28 | 7.962 | 8.000 | 7.872 | 7.872 | 7.258 | 1,541,578 |
| 2024-08-27 | 7.974 | 8.064 | 7.940 | 8.020 | 7.394 | 942,616 |
| 2024-08-26 | 8.100 | 8.100 | 8.000 | 8.014 | 7.389 | 598,991 |
| 2024-08-23 | 8.220 | 8.220 | 8.066 | 8.118 | 7.485 | 1,181,634 |
| 2024-08-22 | 8.080 | 8.152 | 8.030 | 8.152 | 7.516 | 1,481,442 |
| 2024-08-21 | 7.940 | 8.082 | 7.932 | 8.082 | 7.452 | 769,965 |
| 2024-08-20 | 8.100 | 8.110 | 7.918 | 7.956 | 7.335 | 1,187,953 |
| 2024-08-19 | 8.114 | 8.134 | 8.086 | 8.116 | 7.483 | 881,122 |
| 2024-08-16 | 8.022 | 8.116 | 8.002 | 8.114 | 7.481 | 3,446,134 |
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.