Philippos Nakas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.360	3.420	3.360	3.380	3.380	424
2026-04-28	3.420	3.420	3.380	3.380	3.380	133
2026-04-27	3.380	3.440	3.360	3.380	3.380	554
2026-04-24	3.400	3.420	3.380	3.400	3.400	88
2026-04-23	3.400	3.420	3.400	3.400	3.400	61
2026-04-22	3.400	3.420	3.400	3.400	3.400	319
2026-04-21	3.440	3.440	3.380	3.420	3.420	370
2026-04-20	3.460	3.460	3.400	3.440	3.440	34
2026-04-17	3.400	3.440	3.400	3.440	3.440	36
2026-04-16	3.480	3.480	3.440	3.440	3.440	1,420
2026-04-15	3.360	3.560	3.360	3.460	3.460	5,007
2026-04-14	3.520	3.580	3.500	3.580	3.580	1,402
2026-04-09	3.500	3.520	3.500	3.500	3.500	152
2026-04-08	3.500	3.540	3.500	3.500	3.500	1,693
2026-04-07	3.480	3.500	3.480	3.480	3.480	36
2026-04-02	3.500	3.520	3.400	3.480	3.480	74
2026-04-01	3.420	3.520	3.420	3.500	3.500	157
2026-03-31	3.320	3.540	3.260	3.460	3.460	3,239
2026-03-30	3.560	3.560	3.500	3.560	3.560	57
2026-03-27	3.560	3.560	3.500	3.560	3.560	57
2026-03-26	3.560	3.560	3.500	3.560	3.560	72
2026-03-24	3.560	3.560	3.500	3.560	3.560	72
2026-03-23	3.240	3.560	3.240	3.520	3.520	322
2026-03-20	3.540	3.560	3.540	3.560	3.560	65
2026-03-19	3.540	3.540	3.540	3.540	3.540	10
2026-03-18	3.560	3.580	3.540	3.580	3.580	728
2026-03-17	3.580	3.580	3.580	3.580	3.580	200
2026-03-16	3.600	3.600	3.500	3.560	3.560	131
2026-03-13	3.560	3.580	3.520	3.560	3.560	145
2026-03-12	3.580	3.600	3.560	3.600	3.600	85
2026-03-11	3.580	3.600	3.580	3.600	3.600	4,790
2026-03-10	3.580	3.640	3.580	3.620	3.620	91
2026-03-09	3.540	3.640	3.540	3.640	3.640	80
2026-03-06	3.640	3.640	3.540	3.640	3.640	46
2026-03-05	3.640	3.660	3.560	3.640	3.640	518
2026-03-04	3.440	3.640	3.320	3.540	3.540	132
2026-03-03	3.640	3.640	3.640	3.640	3.640	15
2026-03-02	3.680	3.680	3.560	3.640	3.640	132
2026-02-27	3.580	3.680	3.580	3.620	3.620	1,195
2026-02-26	3.580	3.680	3.580	3.640	3.640	70
2026-02-25	3.580	3.680	3.580	3.660	3.660	243
2026-02-24	3.580	3.660	3.580	3.640	3.640	135
2026-02-20	3.560	3.680	3.560	3.660	3.660	54
2026-02-19	3.680	3.700	3.580	3.660	3.660	65
2026-02-18	3.660	3.680	3.580	3.580	3.580	254
2026-02-17	3.680	3.680	3.560	3.660	3.660	198
2026-02-16	3.680	3.680	3.560	3.660	3.660	198
2026-02-13	3.520	3.660	3.520	3.640	3.640	464
2026-02-12	3.520	3.660	3.520	3.640	3.640	464
2026-02-11	3.620	3.620	3.500	3.540	3.540	3,392
2026-02-10	3.640	3.700	3.640	3.700	3.700	210
2026-02-09	3.500	3.700	3.500	3.700	3.700	1,704
2026-02-06	3.620	3.620	3.580	3.600	3.600	877
2026-02-05	3.600	3.700	3.600	3.680	3.680	220
2026-02-04	3.540	3.640	3.500	3.640	3.640	1,391
2026-02-03	3.640	3.700	3.640	3.700	3.700	69
2026-02-02	3.700	3.720	3.700	3.720	3.720	95
2026-01-30	3.700	3.720	3.700	3.700	3.700	251
2026-01-29	3.700	3.700	3.620	3.700	3.700	59
2026-01-28	3.680	3.700	3.640	3.640	3.640	453

← NewerPage 3 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.