Philippos Nakas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.340	3.440	3.340	3.380	3.380	265
2026-07-23	3.400	3.400	3.320	3.320	3.320	54
2026-07-22	3.320	3.420	3.320	3.420	3.420	157
2026-07-21	3.360	3.400	3.320	3.320	3.320	15
2026-07-20	3.400	3.400	3.320	3.320	3.320	82
2026-07-17	3.420	3.420	3.320	3.320	3.320	22
2026-07-16	3.440	3.440	3.320	3.320	3.320	24
2026-07-15	3.440	3.440	3.320	3.320	3.320	15
2026-07-14	3.320	3.420	3.320	3.320	3.320	485
2026-07-13	3.360	3.360	3.360	3.360	3.360	110
2026-07-10	3.300	3.360	3.300	3.360	3.360	288
2026-07-09	3.400	3.420	3.400	3.420	3.420	200
2026-07-08	3.420	3.440	3.420	3.420	3.420	532
2026-07-07	3.400	3.440	3.400	3.420	3.420	270
2026-07-06	3.380	3.440	3.380	3.400	3.400	233
2026-07-03	3.400	3.400	3.400	3.400	3.400	20
2026-07-02	3.400	3.440	3.400	3.400	3.400	1,690
2026-07-01	3.380	3.420	3.380	3.420	3.420	5
2026-06-30	3.420	3.420	3.400	3.420	3.420	260
2026-06-29	3.380	3.400	3.380	3.400	3.400	180
2026-06-26	3.380	3.420	3.380	3.400	3.400	1,339
2026-06-25	3.400	3.400	3.360	3.400	3.400	342
2026-06-24	3.360	3.440	3.360	3.400	3.400	860
2026-06-23	3.360	3.420	3.360	3.400	3.400	180
2026-06-22	3.420	3.420	3.400	3.400	3.400	110
2026-06-19	3.400	3.420	3.400	3.400	3.400	110
2026-06-18	3.380	3.420	3.380	3.400	3.400	138
2026-06-17	3.400	3.420	3.400	3.400	3.400	100
2026-06-16	3.420	3.420	3.400	3.400	3.400	40
2026-06-15	3.400	3.420	3.400	3.400	3.400	280
2026-06-12	3.500	3.500	3.400	3.400	3.400	2,344
2026-06-11	3.300	3.480	3.300	3.480	3.480	114
2026-06-10	3.420	3.480	3.420	3.480	3.480	535
2026-06-09	3.420	3.480	3.420	3.480	3.480	535
2026-06-08	3.380	3.480	3.380	3.420	3.420	122
2026-06-05	3.420	3.460	3.420	3.420	3.420	1,190
2026-06-04	3.420	3.500	3.400	3.400	3.400	175
2026-06-03	3.540	3.540	3.500	3.500	3.500	156
2026-06-02	3.500	3.540	3.480	3.500	3.500	364
2026-05-29	3.540	3.540	3.400	3.400	3.400	104
2026-05-28	3.540	3.540	3.400	3.400	3.400	146
2026-05-27	3.420	3.420	3.400	3.400	3.400	1,098
2026-05-26	3.320	3.440	3.320	3.440	3.440	95
2026-05-25	3.440	3.540	3.420	3.440	3.440	1,182
2026-05-22	3.400	3.520	3.400	3.500	3.500	283
2026-05-21	3.400	3.460	3.400	3.460	3.460	130
2026-05-20	3.400	3.460	3.380	3.460	3.460	598
2026-05-19	3.380	3.440	3.360	3.400	3.400	520
2026-05-18	3.400	3.400	3.320	3.320	3.320	103
2026-05-15	3.360	3.380	3.320	3.320	3.320	142
2026-05-14	3.380	3.380	3.320	3.320	3.320	135
2026-05-13	3.380	3.380	3.320	3.320	3.320	59
2026-05-12	3.360	3.400	3.320	3.320	3.320	1,046
2026-05-11	3.360	3.400	3.240	3.320	3.320	227
2026-05-08	3.360	3.380	3.360	3.360	3.360	334
2026-05-07	3.400	3.420	3.400	3.420	3.420	533
2026-05-06	3.400	3.460	3.380	3.420	3.420	2,081
2026-05-05	3.360	3.400	3.360	3.400	3.400	2,275
2026-05-04	3.420	3.420	3.380	3.400	3.400	577
2026-04-30	3.360	3.400	3.340	3.400	3.400	1,110

← NewerPage 2 of 18 · 1,043 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.