Philippos Nakas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	2.360	2.360	2.360	2.360	1.898	105
2023-03-06	2.340	2.420	2.340	2.340	1.882	457
2023-03-02	2.460	2.560	2.460	2.560	2.059	10
2023-03-01	2.440	2.560	2.440	2.560	2.059	34
2023-02-28	2.360	2.560	2.360	2.560	2.059	35
2023-02-24	2.560	2.560	2.560	2.560	2.059	40
2023-02-23	2.460	2.560	2.460	2.560	2.059	10
2023-02-22	2.440	2.560	2.440	2.560	2.059	62
2023-02-21	2.480	2.560	2.480	2.560	2.059	10
2023-02-20	2.440	2.560	2.440	2.560	2.059	944
2023-02-17	2.480	2.560	2.460	2.540	2.043	3,703
2023-02-16	2.440	2.500	2.440	2.480	1.995	50
2023-02-15	2.600	2.600	2.480	2.480	1.995	832
2023-02-14	2.520	2.700	2.520	2.640	2.123	191
2023-02-13	2.480	2.600	2.480	2.600	2.091	20
2023-02-10	2.560	2.660	2.480	2.600	2.091	3,403
2023-02-09	2.380	2.520	2.380	2.480	1.995	255
2023-02-08	2.420	2.580	2.420	2.500	2.011	468
2023-02-07	2.480	2.580	2.440	2.540	2.043	3,206
2023-02-06	2.520	2.580	2.340	2.380	1.914	655
2023-02-02	2.200	2.380	2.200	2.360	1.898	800
2023-02-01	2.200	2.240	2.180	2.200	1.769	130
2023-01-31	2.340	2.340	2.300	2.300	1.850	2
2023-01-27	2.300	2.300	2.300	2.300	1.850	1,000
2023-01-26	2.260	2.400	2.260	2.300	1.850	1,810
2023-01-25	2.360	2.380	2.360	2.360	1.898	316
2023-01-24	2.300	2.380	2.220	2.340	1.882	2,524
2023-01-23	2.160	2.420	2.160	2.340	1.882	1,593
2023-01-20	2.200	2.460	2.200	2.280	1.834	2,674
2023-01-19	2.240	2.300	2.240	2.240	1.802	1,999
2023-01-18	2.220	2.240	2.220	2.240	1.802	475
2023-01-17	2.340	2.400	2.220	2.220	1.786	24
2023-01-16	2.440	2.440	2.200	2.220	1.786	69
2023-01-13	2.520	2.520	2.180	2.220	1.786	920
2023-01-12	2.280	2.320	2.280	2.320	1.866	112
2023-01-11	2.400	2.400	2.280	2.300	1.786	24
2023-01-09	2.160	2.300	2.160	2.300	1.786	20
2023-01-05	2.340	2.340	2.300	2.300	1.786	4
2023-01-02	2.300	2.300	2.300	2.300	1.786	1,259
2022-12-30	2.280	2.300	2.280	2.300	1.786	100
2022-12-29	2.380	2.380	2.140	2.260	1.754	21
2022-12-28	2.120	2.300	2.120	2.260	1.754	1,315
2022-12-27	2.120	2.120	2.120	2.120	1.646	10
2022-12-23	2.160	2.160	2.120	2.120	1.646	400
2022-12-22	2.300	2.300	2.300	2.300	1.786	44
2022-12-21	2.160	2.300	2.160	2.300	1.786	10
2022-12-20	2.200	2.300	2.200	2.300	1.786	20
2022-12-16	2.240	2.300	2.240	2.300	1.786	907
2022-12-15	2.120	2.260	2.120	2.260	1.754	91
2022-12-14	2.280	2.280	2.160	2.260	1.754	73
2022-12-13	2.140	2.220	2.140	2.220	1.723	4
2022-12-12	2.200	2.240	2.140	2.220	1.723	1,489
2022-12-08	2.220	2.220	2.140	2.200	1.630	36
2022-12-07	2.200	2.200	2.200	2.200	1.630	555
2022-12-06	2.140	2.200	2.140	2.200	1.630	618
2022-12-05	2.220	2.220	2.180	2.180	1.615	650
2022-12-02	2.180	2.280	2.180	2.200	1.630	850
2022-11-30	2.280	2.280	2.260	2.260	1.675	5
2022-11-29	2.260	2.260	2.260	2.260	1.675	2,000
2022-11-28	2.140	2.260	2.140	2.260	1.675	1,500

← NewerPage 14 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.