Philippos Nakas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.820	2.920	2.820	2.920	2.549	40
2024-05-15	2.820	2.920	2.820	2.920	2.549	10
2024-05-14	2.700	2.920	2.700	2.920	2.549	853
2024-05-10	2.800	2.840	2.800	2.840	2.479	40
2024-05-09	2.820	2.880	2.780	2.840	2.479	691
2024-05-08	2.760	2.780	2.760	2.780	2.427	3
2024-05-02	2.820	2.820	2.780	2.780	2.427	10
2024-04-30	2.860	2.860	2.780	2.780	2.427	3
2024-04-29	2.820	2.820	2.780	2.780	2.427	360
2024-04-26	2.820	2.920	2.820	2.920	2.549	40
2024-04-25	2.920	2.920	2.880	2.920	2.549	1,145
2024-04-24	2.720	2.880	2.680	2.720	2.374	120
2024-04-23	2.720	2.720	2.720	2.720	2.374	25
2024-04-22	2.760	2.760	2.720	2.720	2.374	238
2024-04-17	2.720	2.740	2.720	2.720	2.374	449
2024-04-16	2.820	2.820	2.680	2.740	2.392	34
2024-04-15	2.680	2.760	2.680	2.740	2.392	626
2024-04-12	2.740	2.760	2.740	2.740	2.392	1,075
2024-04-11	2.760	2.780	2.740	2.740	2.392	760
2024-04-10	2.780	2.780	2.760	2.760	2.409	550
2024-04-09	2.800	2.800	2.800	2.800	2.444	18
2024-04-08	2.800	2.800	2.800	2.800	2.444	1
2024-04-05	2.700	2.800	2.700	2.800	2.444	662
2024-04-04	2.740	2.820	2.680	2.680	2.340	113
2024-04-03	2.740	2.800	2.600	2.680	2.340	431
2024-04-02	2.640	2.880	2.640	2.800	2.444	208
2024-03-28	2.760	2.800	2.760	2.800	2.444	305
2024-03-27	2.740	2.920	2.720	2.720	2.374	30
2024-03-26	2.760	2.760	2.720	2.720	2.374	10
2024-03-22	2.740	2.760	2.720	2.720	2.374	73
2024-03-21	2.720	2.800	2.720	2.720	2.374	111
2024-03-20	2.780	2.780	2.700	2.720	2.374	599
2024-03-19	2.700	2.820	2.700	2.800	2.444	2,489
2024-03-15	2.800	2.920	2.800	2.820	2.462	669
2024-03-14	2.840	2.840	2.760	2.800	2.444	1,146
2024-03-13	2.800	3.000	2.780	2.980	2.601	370
2024-03-12	2.800	2.860	2.760	2.800	2.444	620
2024-03-11	2.800	2.800	2.800	2.800	2.444	250
2024-03-08	2.820	2.840	2.800	2.840	2.479	112
2024-03-07	2.820	2.860	2.820	2.840	2.479	39
2024-03-06	2.800	2.840	2.800	2.840	2.479	23
2024-03-05	2.880	2.940	2.800	2.840	2.479	406
2024-03-04	2.800	2.880	2.800	2.800	2.444	11
2024-03-01	2.800	2.820	2.800	2.800	2.444	276
2024-02-28	2.800	2.920	2.780	2.880	2.514	1,700
2024-02-27	2.820	2.820	2.780	2.820	2.462	87
2024-02-26	2.780	2.860	2.780	2.820	2.462	82
2024-02-23	2.800	2.900	2.800	2.820	2.462	130
2024-02-22	2.820	2.880	2.600	2.820	2.462	130
2024-02-21	2.840	2.880	2.820	2.820	2.462	580
2024-02-20	2.840	2.880	2.820	2.840	2.479	840
2024-02-19	2.820	2.820	2.800	2.800	2.444	10
2024-02-16	2.800	2.900	2.800	2.800	2.444	80
2024-02-15	2.900	2.980	2.800	2.800	2.444	51
2024-02-14	2.700	2.960	2.700	2.800	2.444	170
2024-02-13	2.700	2.800	2.700	2.800	2.444	40
2024-02-12	2.780	2.920	2.780	2.800	2.444	22
2024-02-09	2.540	2.800	2.540	2.800	2.444	38
2024-02-08	2.800	2.800	2.800	2.800	2.444	20
2024-02-07	2.840	2.860	2.800	2.800	2.444	468

← NewerPage 10 of 18 · 1,044 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-09	0.2300 EUR
2024-12-12	0.2300 EUR
2024-01-11	0.0700 EUR
2023-12-11	0.2000 EUR
2023-01-12	0.0800 EUR
2022-12-09	0.1000 EUR
2022-01-05	0.0700 EUR
2021-12-10	0.1700 EUR
2020-12-14	0.0700 EUR
2020-12-03	0.1340 EUR
2020-02-14	0.0600 EUR
2019-12-02	0.0900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.