Philippos Nakas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.620 | 3.720 | 3.620 | 3.680 | 3.680 | 106 |
| 2026-01-26 | 3.720 | 3.720 | 3.620 | 3.680 | 3.680 | 120 |
| 2026-01-23 | 3.700 | 3.700 | 3.620 | 3.640 | 3.640 | 50 |
| 2026-01-22 | 3.600 | 3.720 | 3.500 | 3.680 | 3.680 | 1,169 |
| 2026-01-21 | 3.480 | 3.560 | 3.480 | 3.520 | 3.520 | 371 |
| 2026-01-20 | 3.560 | 3.680 | 3.520 | 3.560 | 3.560 | 59 |
| 2026-01-19 | 3.540 | 3.640 | 3.460 | 3.560 | 3.560 | 3,610 |
| 2026-01-16 | 3.620 | 3.760 | 3.560 | 3.660 | 3.660 | 280 |
| 2026-01-15 | 3.480 | 3.660 | 3.480 | 3.600 | 3.600 | 56 |
| 2026-01-14 | 3.520 | 3.700 | 3.500 | 3.700 | 3.700 | 517 |
| 2026-01-13 | 3.580 | 3.680 | 3.540 | 3.540 | 3.540 | 211 |
| 2026-01-12 | 3.640 | 3.780 | 3.620 | 3.680 | 3.680 | 193 |
| 2026-01-09 | 3.500 | 3.720 | 3.500 | 3.660 | 3.660 | 1,155 |
| 2026-01-08 | 3.560 | 3.640 | 3.500 | 3.580 | 3.580 | 1,741 |
| 2026-01-07 | 3.760 | 3.760 | 3.600 | 3.640 | 3.640 | 616 |
| 2026-01-05 | 3.740 | 3.820 | 3.600 | 3.640 | 3.640 | 2,192 |
| 2026-01-02 | 3.840 | 3.920 | 3.720 | 3.740 | 3.740 | 1,596 |
| 2025-12-31 | 3.880 | 3.880 | 3.740 | 3.840 | 3.840 | 89 |
| 2025-12-30 | 3.900 | 3.900 | 3.700 | 3.780 | 3.780 | 4,012 |
| 2025-12-29 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 1,025 |
| 2025-12-23 | 3.900 | 3.900 | 3.720 | 3.740 | 3.740 | 159 |
| 2025-12-22 | 3.840 | 3.920 | 3.680 | 3.740 | 3.740 | 624 |
| 2025-12-19 | 3.880 | 3.880 | 3.640 | 3.780 | 3.780 | 178 |
| 2025-12-18 | 3.880 | 3.880 | 3.640 | 3.780 | 3.780 | 134 |
| 2025-12-17 | 3.880 | 3.900 | 3.700 | 3.780 | 3.780 | 162 |
| 2025-12-16 | 3.860 | 3.900 | 3.720 | 3.780 | 3.780 | 276 |
| 2025-12-15 | 3.960 | 3.960 | 3.780 | 3.780 | 3.780 | 75 |
| 2025-12-12 | 3.960 | 3.960 | 3.620 | 3.780 | 3.780 | 1,520 |
| 2025-12-11 | 3.840 | 3.840 | 3.760 | 3.780 | 3.780 | 1,233 |
| 2025-12-10 | 3.800 | 3.980 | 3.800 | 3.880 | 3.880 | 766 |
| 2025-12-09 | 3.800 | 4.000 | 3.800 | 3.960 | 3.960 | 1,378 |
| 2025-12-08 | 4.040 | 4.200 | 4.000 | 4.100 | 3.870 | 4,584 |
| 2025-12-05 | 3.820 | 4.120 | 3.820 | 4.040 | 3.813 | 1,035 |
| 2025-12-04 | 3.720 | 4.040 | 3.720 | 3.960 | 3.738 | 2,441 |
| 2025-12-03 | 4.020 | 4.060 | 3.900 | 4.060 | 3.832 | 55 |
| 2025-12-02 | 3.800 | 4.060 | 3.720 | 4.060 | 3.832 | 1,120 |
| 2025-12-01 | 3.980 | 4.000 | 3.660 | 3.980 | 3.757 | 506 |
| 2025-11-28 | 3.640 | 3.680 | 3.640 | 3.680 | 3.474 | 10 |
| 2025-11-27 | 3.700 | 3.720 | 3.680 | 3.680 | 3.474 | 430 |
| 2025-11-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.511 | 156 |
| 2025-11-24 | 3.520 | 3.780 | 3.520 | 3.720 | 3.511 | 309 |
| 2025-11-21 | 3.460 | 3.680 | 3.460 | 3.680 | 3.474 | 20 |
| 2025-11-20 | 3.400 | 3.740 | 3.400 | 3.680 | 3.474 | 100 |
| 2025-11-19 | 3.720 | 3.720 | 3.560 | 3.680 | 3.474 | 148 |
| 2025-11-18 | 3.420 | 3.680 | 3.340 | 3.680 | 3.474 | 2,670 |
| 2025-11-17 | 3.660 | 3.700 | 3.660 | 3.700 | 3.492 | 50 |
| 2025-11-14 | 3.540 | 3.700 | 3.540 | 3.700 | 3.492 | 50 |
| 2025-11-13 | 3.440 | 3.900 | 3.440 | 3.700 | 3.492 | 1,012 |
| 2025-11-12 | 3.700 | 3.720 | 3.700 | 3.700 | 3.492 | 210 |
| 2025-11-11 | 3.680 | 3.720 | 3.460 | 3.720 | 3.511 | 886 |
| 2025-11-10 | 3.820 | 3.820 | 3.660 | 3.680 | 3.474 | 170 |
| 2025-11-07 | 3.680 | 3.740 | 3.520 | 3.680 | 3.474 | 102 |
| 2025-11-06 | 3.420 | 3.680 | 3.420 | 3.680 | 3.474 | 66 |
| 2025-11-05 | 3.400 | 3.740 | 3.400 | 3.680 | 3.474 | 3,585 |
| 2025-11-04 | 3.300 | 3.400 | 3.300 | 3.400 | 3.209 | 1,569 |
| 2025-11-03 | 3.320 | 3.400 | 3.280 | 3.380 | 3.190 | 3,143 |
| 2025-10-31 | 3.220 | 3.320 | 3.160 | 3.320 | 3.134 | 814 |
| 2025-10-30 | 3.280 | 3.320 | 3.260 | 3.280 | 3.096 | 2,145 |
| 2025-10-29 | 3.060 | 3.300 | 3.060 | 3.300 | 3.115 | 25 |
| 2025-10-27 | 3.280 | 3.320 | 3.280 | 3.300 | 3.115 | 1,086 |
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.