Philippos Nakas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	2.840	2.920	2.840	2.840	2.479	88
2024-02-02	2.660	2.980	2.660	2.840	2.479	354
2024-02-01	2.780	2.960	2.780	2.920	2.549	502
2024-01-31	2.880	2.880	2.860	2.880	2.514	1,266
2024-01-29	2.900	2.980	2.860	2.900	2.532	270
2024-01-26	2.980	2.980	2.980	2.980	2.601	519
2024-01-25	3.060	3.120	3.060	3.120	2.724	500
2024-01-22	2.900	3.000	2.900	2.920	2.549	340
2024-01-18	3.040	3.100	3.040	3.100	2.706	4
2024-01-17	2.940	3.100	2.900	3.100	2.706	40
2024-01-15	2.920	3.100	2.920	3.100	2.706	10
2024-01-12	3.000	3.100	3.000	3.100	2.706	30
2024-01-11	3.000	3.100	2.920	3.100	2.706	30
2024-01-10	2.920	3.160	2.900	3.160	2.697	1,900
2024-01-09	2.900	2.980	2.900	2.900	2.476	38
2024-01-04	2.900	2.920	2.900	2.900	2.476	30
2024-01-03	3.000	3.000	2.900	2.900	2.476	312
2024-01-02	2.940	2.960	2.920	2.920	2.493	24
2023-12-29	2.980	3.000	2.920	2.920	2.493	100
2023-12-28	2.920	2.920	2.920	2.920	2.493	59
2023-12-27	2.840	2.980	2.840	2.920	2.493	77
2023-12-22	2.920	2.920	2.920	2.920	2.493	10
2023-12-21	2.900	2.920	2.900	2.920	2.493	132
2023-12-20	2.980	2.980	2.920	2.920	2.493	40
2023-12-19	3.340	3.340	2.840	2.920	2.493	4,982
2023-12-18	2.800	3.320	2.800	3.040	2.595	37
2023-12-15	3.160	3.300	3.040	3.040	2.595	122
2023-12-14	3.020	3.100	3.020	3.040	2.595	27
2023-12-13	3.160	3.200	3.040	3.040	2.595	950
2023-12-12	3.400	3.400	3.060	3.160	2.697	64
2023-12-11	3.340	3.340	3.140	3.160	2.697	2,029
2023-12-08	3.760	3.760	3.240	3.460	2.783	1,333
2023-12-07	3.160	3.440	3.160	3.420	2.751	6,705
2023-12-06	2.960	3.240	2.960	3.140	2.525	3,757
2023-12-05	2.960	3.060	2.940	2.960	2.381	380
2023-12-01	2.920	3.120	2.920	3.080	2.477	32
2023-11-30	2.960	3.120	2.960	3.080	2.477	1,250
2023-11-29	2.880	2.980	2.880	2.920	2.349	380
2023-11-28	2.940	3.020	2.940	3.020	2.429	20
2023-11-27	2.900	3.020	2.900	3.020	2.429	744
2023-11-24	2.960	3.060	2.960	2.980	2.397	3,150
2023-11-23	2.820	3.080	2.780	3.060	2.461	1,743
2023-11-22	2.920	3.000	2.920	2.920	2.349	146
2023-11-20	2.900	2.920	2.900	2.920	2.349	148
2023-11-16	2.720	2.940	2.720	2.920	2.349	268
2023-11-15	2.840	2.940	2.840	2.900	2.332	12
2023-11-14	2.820	2.960	2.820	2.900	2.332	472
2023-11-13	3.000	3.000	2.800	2.820	2.268	892
2023-11-10	3.000	3.000	2.840	2.920	2.349	1,810
2023-11-09	2.940	2.980	2.800	2.800	2.252	1,923
2023-11-08	2.700	2.980	2.700	2.900	2.332	361
2023-11-07	2.680	2.960	2.680	2.960	2.381	66
2023-11-06	2.900	3.000	2.900	2.960	2.381	442
2023-11-03	2.700	2.900	2.700	2.900	2.332	202
2023-11-02	2.860	2.940	2.860	2.900	2.332	358
2023-11-01	2.800	2.860	2.740	2.860	2.300	220
2023-10-31	2.860	2.860	2.860	2.860	2.300	320
2023-10-30	2.640	2.700	2.620	2.700	2.172	25
2023-10-26	2.620	2.700	2.620	2.700	2.172	20
2023-10-25	2.700	2.700	2.680	2.700	2.172	20

← NewerPage 11 of 18 · 1,042 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.