Philippos Nakas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	2.000	2.000	2.000	2.000	1.482	100
2022-03-03	2.020	2.100	2.000	2.060	1.527	1,676
2022-03-02	2.060	2.200	2.040	2.100	1.556	1,269
2022-03-01	2.240	2.240	2.160	2.240	1.660	810
2022-02-28	2.100	2.260	2.100	2.260	1.675	102
2022-02-24	2.260	2.260	2.140	2.240	1.660	2,602
2022-02-22	2.200	2.200	2.200	2.200	1.630	200
2022-02-21	2.220	2.220	2.180	2.220	1.645	3,037
2022-02-18	2.200	2.200	2.200	2.200	1.630	500
2022-02-17	2.340	2.340	2.160	2.160	1.601	1,056
2022-02-16	2.160	2.160	2.160	2.160	1.601	10
2022-02-15	2.140	2.280	2.140	2.260	1.675	589
2022-02-14	2.140	2.260	2.140	2.140	1.586	160
2022-02-11	2.160	2.280	2.160	2.220	1.645	30
2022-02-09	2.220	2.220	2.220	2.220	1.645	10
2022-02-07	2.160	2.220	2.160	2.220	1.645	21
2022-02-04	2.220	2.300	2.220	2.280	1.690	3,015
2022-02-03	2.180	2.280	2.140	2.280	1.690	662
2022-02-02	2.200	2.260	2.200	2.220	1.645	40
2022-02-01	2.260	2.260	2.260	2.260	1.675	405
2022-01-31	2.260	2.300	2.260	2.260	1.675	1,363
2022-01-28	2.380	2.400	2.380	2.400	1.778	300
2022-01-25	2.400	2.420	2.400	2.400	1.778	405
2022-01-24	2.200	2.340	2.200	2.340	1.734	675
2022-01-21	2.220	2.260	2.200	2.200	1.630	2,394
2022-01-18	2.260	2.320	2.260	2.280	1.690	500
2022-01-17	2.140	2.220	2.140	2.220	1.645	15
2022-01-14	2.240	2.240	2.240	2.240	1.660	70
2022-01-13	2.200	2.320	2.140	2.320	1.719	611
2022-01-12	2.200	2.200	2.200	2.200	1.630	20
2022-01-11	1.810	2.260	1.810	2.220	1.645	1,012
2022-01-10	2.240	2.300	2.180	2.300	1.704	178
2022-01-07	2.380	2.480	2.200	2.240	1.660	702
2022-01-05	2.280	2.340	2.160	2.340	1.734	558
2022-01-04	2.280	2.360	2.280	2.360	1.697	71
2022-01-03	2.260	2.320	2.260	2.280	1.639	5,100
2021-12-31	2.200	2.200	2.200	2.200	1.582	20
2021-12-30	2.200	2.200	2.200	2.200	1.582	1
2021-12-29	2.280	2.280	2.200	2.260	1.625	353
2021-12-28	2.280	2.280	2.280	2.280	1.639	5
2021-12-27	2.200	2.200	2.200	2.200	1.582	230
2021-12-23	2.220	2.280	2.220	2.260	1.625	40
2021-12-22	2.220	2.220	2.220	2.220	1.596	199
2021-12-21	2.220	2.360	2.200	2.340	1.683	3,070
2021-12-20	2.300	2.440	2.220	2.300	1.654	1,818
2021-12-17	2.320	2.320	2.300	2.300	1.654	530
2021-12-16	2.300	2.300	2.300	2.300	1.654	35
2021-12-15	2.560	2.560	2.360	2.500	1.798	171
2021-12-14	2.500	2.500	2.500	2.500	1.798	200
2021-12-13	2.340	2.700	2.340	2.620	1.884	2,347
2021-12-10	2.400	2.460	2.380	2.440	1.754	3,650
2021-12-09	2.560	2.580	2.520	2.540	1.704	6,566
2021-12-08	2.400	2.660	2.380	2.500	1.677	3,759
2021-12-07	2.440	2.500	2.440	2.480	1.664	30
2021-12-06	2.700	2.700	2.520	2.580	1.731	254
2021-12-03	2.460	2.600	2.420	2.560	1.718	3,300
2021-12-01	2.420	2.420	2.420	2.420	1.624	500
2021-11-30	2.460	2.460	2.460	2.460	1.650	487
2021-11-29	2.400	2.400	2.400	2.400	1.610	483
2021-11-26	2.260	2.320	2.260	2.280	1.530	240

← NewerPage 17 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.