Philippos Nakas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	2.160	2.160	2.100	2.100	1.556	5
2022-07-20	2.020	2.100	2.020	2.100	1.556	4
2022-07-19	2.020	2.100	2.000	2.100	1.556	2,172
2022-07-18	2.080	2.080	2.020	2.020	1.497	856
2022-07-13	2.060	2.100	2.060	2.080	1.541	388
2022-07-12	2.220	2.220	2.040	2.040	1.512	62
2022-07-11	2.020	2.080	2.020	2.040	1.512	12
2022-07-07	2.240	2.240	2.020	2.040	1.512	1,032
2022-07-06	2.220	2.220	2.160	2.180	1.615	310
2022-07-04	2.120	2.120	2.120	2.120	1.571	140
2022-06-29	1.840	2.120	1.840	2.120	1.571	13
2022-06-27	1.930	1.990	1.930	1.930	1.430	560
2022-06-24	1.960	1.970	1.960	1.960	1.452	220
2022-06-23	1.980	1.980	1.960	1.980	1.467	220
2022-06-22	2.000	2.000	2.000	2.000	1.482	400
2022-06-20	1.900	2.000	1.880	1.990	1.475	320
2022-06-16	1.970	1.970	1.970	1.970	1.460	160
2022-06-14	1.890	1.980	1.890	1.980	1.467	1,360
2022-06-08	1.940	2.120	1.940	2.100	1.556	28
2022-06-07	1.960	2.140	1.960	2.140	1.586	412
2022-06-06	1.940	1.940	1.940	1.940	1.438	10
2022-05-25	2.020	2.100	2.000	2.100	1.556	565
2022-05-20	1.910	2.080	1.910	2.080	1.541	1,400
2022-05-19	1.900	2.080	1.900	2.000	1.482	2,065
2022-05-18	2.000	2.080	2.000	2.080	1.541	50
2022-05-17	1.940	2.080	1.930	2.060	1.527	1,501
2022-05-16	2.120	2.120	2.060	2.080	1.541	502
2022-05-13	2.120	2.120	2.100	2.100	1.556	529
2022-05-12	2.100	2.120	2.080	2.100	1.556	235
2022-05-11	2.120	2.120	2.080	2.080	1.541	1,470
2022-05-10	2.000	2.160	2.000	2.120	1.571	1,051
2022-05-06	2.180	2.180	2.180	2.180	1.615	2
2022-05-05	2.080	2.120	2.080	2.120	1.571	68
2022-05-04	2.100	2.180	2.080	2.080	1.541	1,722
2022-04-29	2.120	2.180	2.120	2.180	1.615	103
2022-04-28	2.180	2.180	2.080	2.180	1.615	564
2022-04-27	2.120	2.140	2.120	2.140	1.586	175
2022-04-26	2.120	2.120	2.120	2.120	1.571	130
2022-04-20	2.140	2.200	2.140	2.160	1.601	1,521
2022-04-19	2.200	2.200	2.180	2.200	1.630	2,135
2022-04-08	2.120	2.180	2.120	2.180	1.615	21
2022-04-07	2.120	2.160	2.120	2.160	1.601	446
2022-04-06	2.160	2.200	2.100	2.100	1.556	3,002
2022-04-04	2.120	2.240	2.120	2.240	1.660	880
2022-04-01	2.140	2.200	2.140	2.200	1.630	40
2022-03-31	2.240	2.240	2.240	2.240	1.660	10
2022-03-30	2.240	2.240	2.240	2.240	1.660	1
2022-03-28	2.140	2.200	2.140	2.200	1.630	30
2022-03-24	2.120	2.240	2.120	2.240	1.660	60
2022-03-23	2.220	2.240	2.220	2.220	1.645	581
2022-03-22	2.160	2.220	2.160	2.180	1.615	45
2022-03-21	2.260	2.260	2.200	2.220	1.645	3,546
2022-03-18	2.200	2.260	2.200	2.260	1.675	101
2022-03-17	2.320	2.360	2.200	2.300	1.704	3,438
2022-03-16	2.260	2.320	2.260	2.260	1.675	3,405
2022-03-15	2.260	2.260	2.260	2.260	1.675	875
2022-03-11	2.020	2.300	2.000	2.280	1.690	2,180
2022-03-09	2.220	2.220	2.120	2.180	1.615	75
2022-03-08	2.300	2.300	2.080	2.080	1.541	101
2022-03-04	2.000	2.000	2.000	2.000	1.482	100

← NewerPage 16 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.