Philippos Nakas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	2.240	2.280	2.240	2.280	1.690	1,950
2022-11-24	2.220	2.280	2.220	2.260	1.675	1,120
2022-11-23	2.280	2.300	2.280	2.300	1.704	621
2022-11-22	2.200	2.260	2.200	2.260	1.675	10
2022-11-21	2.100	2.280	2.100	2.260	1.675	475
2022-11-18	2.200	2.280	2.200	2.280	1.690	465
2022-11-17	2.180	2.180	2.080	2.080	1.541	50
2022-11-16	2.120	2.160	2.080	2.080	1.541	3,266
2022-11-15	2.120	2.120	2.120	2.120	1.571	2,010
2022-11-14	2.140	2.220	2.140	2.220	1.645	20
2022-11-11	2.040	2.300	2.040	2.220	1.645	421
2022-11-09	2.000	2.240	2.000	2.200	1.630	3,685
2022-11-08	2.040	2.100	2.040	2.040	1.512	28
2022-11-04	2.060	2.060	2.040	2.040	1.512	252
2022-11-03	2.060	2.300	2.060	2.180	1.615	12
2022-11-02	2.160	2.300	2.160	2.180	1.615	1,325
2022-10-26	2.140	2.340	2.140	2.340	1.734	30
2022-10-25	2.000	2.340	2.000	2.340	1.734	1,125
2022-10-24	2.100	2.140	2.100	2.140	1.586	10
2022-10-21	2.140	2.140	2.140	2.140	1.586	100
2022-10-20	2.260	2.300	2.140	2.280	1.690	106
2022-10-19	2.200	2.240	2.180	2.180	1.615	820
2022-10-18	2.140	2.420	2.140	2.420	1.793	480
2022-10-14	2.140	2.340	2.140	2.340	1.734	10
2022-10-13	2.180	2.340	2.180	2.340	1.734	2,934
2022-10-12	2.000	2.200	2.000	2.200	1.630	2,021
2022-10-11	2.000	2.000	2.000	2.000	1.482	150
2022-10-10	2.120	2.120	2.000	2.020	1.497	11
2022-10-07	2.020	2.020	2.000	2.020	1.497	436
2022-10-06	2.020	2.020	2.000	2.000	1.482	120
2022-10-05	2.000	2.060	2.000	2.000	1.482	48
2022-10-04	2.040	2.040	2.000	2.000	1.482	10
2022-10-03	2.020	2.020	2.000	2.000	1.482	400
2022-09-30	2.020	2.020	2.020	2.020	1.497	10
2022-09-28	2.020	2.060	2.000	2.020	1.497	130
2022-09-23	2.200	2.200	2.200	2.200	1.630	230
2022-09-22	2.200	2.200	2.080	2.200	1.630	63
2022-09-21	2.020	2.200	2.020	2.200	1.630	10
2022-09-20	2.160	2.200	2.160	2.200	1.630	617
2022-09-19	2.000	2.100	2.000	2.100	1.556	24
2022-09-14	2.100	2.100	2.100	2.100	1.556	10
2022-09-13	2.000	2.140	2.000	2.100	1.556	20
2022-09-08	2.200	2.200	2.100	2.100	1.556	10
2022-09-07	1.920	2.100	1.920	2.100	1.556	20
2022-09-02	2.000	2.100	1.990	2.100	1.556	21
2022-09-01	2.100	2.100	2.100	2.100	1.556	315
2022-08-30	1.920	2.080	1.920	2.080	1.541	10
2022-08-22	2.060	2.080	2.060	2.080	1.541	10
2022-08-19	2.080	2.080	2.080	2.080	1.541	60
2022-08-16	2.040	2.080	2.040	2.080	1.541	10
2022-08-12	1.940	2.080	1.940	2.080	1.541	120
2022-08-11	2.240	2.240	2.080	2.080	1.541	6
2022-08-09	2.000	2.080	2.000	2.080	1.541	17,446
2022-08-08	2.080	2.080	2.080	2.080	1.541	29,301
2022-08-05	2.120	2.120	2.060	2.080	1.541	100
2022-08-04	2.000	2.160	2.000	2.160	1.601	620
2022-08-03	2.080	2.080	2.080	2.080	1.541	1,000
2022-08-01	1.950	2.100	1.950	2.100	1.556	47
2022-07-29	2.020	2.100	2.020	2.100	1.556	30
2022-07-25	2.000	2.160	2.000	2.100	1.556	31

← NewerPage 15 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.