Philippos Nakas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	2.680	2.680	2.680	2.680	2.156	10
2023-07-05	2.500	2.720	2.500	2.720	2.188	43
2023-07-04	2.660	2.680	2.660	2.660	2.139	11
2023-07-03	2.680	2.900	2.680	2.740	2.204	47
2023-06-30	2.720	2.880	2.720	2.880	2.316	311
2023-06-28	2.900	2.900	2.900	2.900	2.332	1
2023-06-27	2.620	2.980	2.620	2.700	2.172	20
2023-06-22	2.740	2.740	2.720	2.720	2.188	55
2023-06-21	2.720	2.740	2.720	2.740	2.204	30
2023-06-20	2.720	2.940	2.720	2.780	2.236	227
2023-06-19	2.840	2.840	2.800	2.820	2.268	642
2023-06-16	2.700	2.880	2.700	2.880	2.316	3,160
2023-06-15	2.640	2.760	2.640	2.700	2.172	20
2023-06-14	2.660	2.820	2.660	2.760	2.220	34
2023-06-12	2.620	2.860	2.600	2.860	2.300	794
2023-06-09	2.780	2.780	2.420	2.720	2.188	837
2023-06-07	2.420	2.660	2.420	2.660	2.139	17
2023-06-06	2.640	2.640	2.640	2.640	2.123	2
2023-06-02	2.640	2.640	2.640	2.640	2.123	5
2023-06-01	2.400	2.680	2.400	2.680	2.156	834
2023-05-31	2.320	2.440	2.320	2.400	1.930	757
2023-05-30	2.340	2.560	2.340	2.560	2.059	10
2023-05-29	2.420	2.560	2.420	2.540	2.043	80
2023-05-25	2.400	2.460	2.400	2.440	1.962	20
2023-05-23	2.380	2.380	2.380	2.380	1.914	10
2023-05-22	2.440	2.600	2.440	2.500	2.011	565
2023-05-19	2.240	2.460	2.240	2.460	1.979	152
2023-05-18	2.380	2.480	2.380	2.400	1.930	1,929
2023-05-17	2.280	2.340	2.280	2.340	1.882	16
2023-05-16	2.340	2.340	2.340	2.340	1.882	12
2023-05-15	2.240	2.320	2.200	2.320	1.866	41
2023-05-11	2.240	2.360	2.240	2.280	1.834	14
2023-05-10	2.260	2.260	2.260	2.260	1.818	10
2023-05-08	2.280	2.360	2.240	2.320	1.866	928
2023-05-05	2.300	2.300	2.300	2.300	1.850	10
2023-05-02	2.300	2.320	2.300	2.300	1.850	510
2023-04-24	2.320	2.420	2.320	2.420	1.946	17
2023-04-21	2.320	2.320	2.320	2.320	1.866	20
2023-04-20	2.320	2.320	2.320	2.320	1.866	30
2023-04-18	2.300	2.400	2.300	2.320	1.866	22
2023-04-12	2.380	2.380	2.380	2.380	1.914	30
2023-04-11	2.260	2.380	2.260	2.380	1.914	131
2023-04-06	2.360	2.380	2.360	2.380	1.914	110
2023-04-03	2.460	2.460	2.460	2.460	1.979	1,905
2023-03-31	2.260	2.400	2.260	2.400	1.930	185
2023-03-30	2.240	2.340	2.220	2.240	1.802	825
2023-03-29	2.380	2.380	2.380	2.380	1.914	5
2023-03-28	2.380	2.380	2.380	2.380	1.914	10
2023-03-27	2.380	2.380	2.380	2.380	1.914	30
2023-03-24	2.480	2.480	2.160	2.380	1.914	23
2023-03-23	2.380	2.380	2.380	2.380	1.914	10
2023-03-22	2.400	2.440	2.340	2.380	1.914	1,029
2023-03-21	2.440	2.600	2.400	2.400	1.930	20
2023-03-20	2.380	2.440	2.380	2.400	1.930	10,019
2023-03-17	2.340	2.560	2.340	2.540	2.043	186
2023-03-16	2.300	2.600	2.300	2.540	2.043	21
2023-03-15	2.420	2.540	2.420	2.540	2.043	589
2023-03-13	2.240	2.560	2.240	2.480	1.995	23
2023-03-10	2.460	2.480	2.460	2.480	1.995	1,180
2023-03-08	2.540	2.540	2.220	2.480	1.995	324

← NewerPage 13 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.