Philippos Nakas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	2.620	2.840	2.620	2.700	2.172	719
2023-10-20	2.900	2.900	2.860	2.860	2.300	91
2023-10-19	2.780	2.860	2.780	2.860	2.300	38
2023-10-18	2.640	2.860	2.640	2.860	2.300	33
2023-10-17	2.900	2.900	2.860	2.860	2.300	1
2023-10-16	2.700	2.860	2.600	2.860	2.300	37
2023-10-13	2.900	2.900	2.860	2.860	2.300	5
2023-10-12	2.860	2.960	2.600	2.860	2.300	546
2023-10-11	2.860	2.860	2.860	2.860	2.300	40
2023-10-09	2.900	2.900	2.860	2.860	2.300	1
2023-10-06	2.980	2.980	2.860	2.860	2.300	2
2023-10-05	2.800	2.860	2.800	2.860	2.300	10
2023-10-04	2.920	2.920	2.860	2.860	2.300	10
2023-10-03	2.800	2.860	2.800	2.860	2.300	48
2023-10-02	2.860	2.860	2.860	2.860	2.300	3
2023-09-28	2.840	3.000	2.840	2.860	2.300	9,148
2023-09-27	2.700	2.860	2.700	2.860	2.300	10
2023-09-26	2.720	2.860	2.720	2.860	2.300	20
2023-09-25	2.720	2.860	2.720	2.860	2.300	15
2023-09-22	2.640	2.860	2.640	2.860	2.300	50
2023-09-21	3.000	3.000	2.600	2.860	2.300	37
2023-09-20	2.640	2.860	2.640	2.860	2.300	20
2023-09-19	2.580	3.020	2.580	2.860	2.300	15
2023-09-18	2.660	3.020	2.660	2.860	2.300	146
2023-09-15	2.580	2.900	2.580	2.860	2.300	29
2023-09-14	2.600	2.860	2.600	2.860	2.300	154
2023-09-13	2.580	2.860	2.580	2.860	2.300	52
2023-09-12	2.800	2.860	2.600	2.860	2.300	110
2023-09-11	2.580	2.860	2.580	2.860	2.300	10
2023-09-08	2.860	2.860	2.860	2.860	2.300	8
2023-09-07	2.840	2.860	2.840	2.860	2.300	20
2023-09-01	2.780	2.860	2.780	2.860	2.300	1,459
2023-08-28	2.520	2.700	2.520	2.700	2.172	30
2023-08-25	2.600	2.700	2.600	2.700	2.172	69
2023-08-24	2.620	2.800	2.620	2.700	2.172	1,100
2023-08-23	2.600	2.740	2.580	2.700	2.172	80
2023-08-22	2.480	2.720	2.480	2.700	2.172	172
2023-08-21	2.500	2.700	2.440	2.700	2.172	165
2023-08-18	2.620	2.700	2.440	2.700	2.172	40
2023-08-17	2.460	2.760	2.460	2.700	2.172	16
2023-08-10	2.780	2.780	2.700	2.700	2.172	1
2023-08-09	2.540	2.700	2.540	2.700	2.172	135
2023-08-08	2.680	2.700	2.680	2.700	2.172	100
2023-08-03	2.560	2.700	2.560	2.700	2.172	20
2023-08-02	2.700	2.700	2.700	2.700	2.172	140
2023-08-01	2.660	2.700	2.660	2.700	2.172	10
2023-07-31	2.780	2.780	2.700	2.700	2.172	1
2023-07-28	2.700	2.700	2.700	2.700	2.172	121
2023-07-26	2.820	2.820	2.660	2.700	2.172	151
2023-07-25	2.820	2.820	2.620	2.700	2.172	705
2023-07-24	2.700	2.780	2.700	2.780	2.236	30
2023-07-21	2.680	2.780	2.680	2.780	2.236	2,599
2023-07-20	2.700	2.700	2.680	2.680	2.156	49
2023-07-19	2.680	2.680	2.660	2.680	2.156	20
2023-07-18	2.680	2.680	2.680	2.680	2.156	120
2023-07-17	2.620	2.860	2.620	2.680	2.156	116
2023-07-13	2.800	2.800	2.680	2.680	2.156	2
2023-07-12	2.640	2.680	2.640	2.680	2.156	121
2023-07-11	2.600	2.760	2.560	2.680	2.156	56
2023-07-10	2.460	2.880	2.460	2.680	2.156	36

← NewerPage 12 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.