Philippos Nakas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	3.220	3.300	3.220	3.300	3.115	150
2025-10-23	3.080	3.300	3.080	3.300	3.115	45
2025-10-22	3.200	3.300	3.200	3.300	3.115	20
2025-10-21	3.180	3.300	3.180	3.300	3.115	15
2025-10-17	3.300	3.300	3.300	3.300	3.115	300
2025-10-16	3.180	3.300	3.180	3.300	3.115	510
2025-10-14	3.260	3.300	3.160	3.300	3.115	581
2025-10-13	3.280	3.280	3.220	3.280	3.096	280
2025-10-10	3.200	3.280	3.200	3.280	3.096	285
2025-10-08	3.200	3.300	3.200	3.300	3.115	1,170
2025-10-07	3.200	3.380	3.200	3.380	3.190	31
2025-10-06	3.160	3.380	3.160	3.380	3.190	79
2025-10-03	3.100	3.380	3.100	3.380	3.190	12
2025-10-02	3.260	3.380	3.260	3.380	3.190	20
2025-10-01	3.100	3.380	3.100	3.380	3.190	125
2025-09-30	3.240	3.380	3.240	3.380	3.190	205
2025-09-29	3.180	3.380	3.180	3.380	3.190	95
2025-09-26	3.300	3.380	3.180	3.380	3.190	106
2025-09-25	3.240	3.380	3.160	3.380	3.190	161
2025-09-24	3.260	3.380	3.260	3.380	3.190	960
2025-09-23	3.060	3.380	3.060	3.240	3.058	23
2025-09-22	3.240	3.240	3.240	3.240	3.058	10
2025-09-19	3.200	3.300	3.200	3.240	3.058	50
2025-09-18	3.240	3.280	3.240	3.240	3.058	110
2025-09-17	3.400	3.400	3.220	3.240	3.058	281
2025-09-16	3.300	3.360	3.300	3.300	3.115	165
2025-09-15	3.300	3.300	3.280	3.300	3.115	560
2025-09-12	3.500	3.500	3.300	3.320	3.134	774
2025-09-11	3.480	3.500	3.480	3.480	3.285	30
2025-09-10	3.380	3.480	3.380	3.480	3.285	20
2025-09-09	3.380	3.480	3.360	3.480	3.285	194
2025-09-08	3.460	3.480	3.460	3.480	3.285	40
2025-09-05	3.540	3.540	3.480	3.480	3.285	1
2025-09-04	3.540	3.540	3.480	3.480	3.285	12
2025-09-03	3.540	3.540	3.480	3.480	3.285	1
2025-09-02	3.300	3.480	3.300	3.480	3.285	144
2025-08-28	3.420	3.480	3.380	3.480	3.285	673
2025-08-27	3.480	3.480	3.460	3.480	3.285	289
2025-08-26	3.340	3.480	3.340	3.460	3.266	566
2025-08-25	3.340	3.380	3.260	3.360	3.172	375
2025-08-22	3.200	3.300	3.180	3.240	3.058	400
2025-08-21	3.160	3.280	3.160	3.280	3.096	1,117
2025-08-20	3.200	3.240	3.160	3.240	3.058	140
2025-08-19	3.100	3.240	3.100	3.240	3.058	54
2025-08-18	3.040	3.240	3.040	3.240	3.058	37
2025-08-14	3.220	3.280	3.160	3.240	3.058	99
2025-08-13	3.080	3.300	3.080	3.240	3.058	1,720
2025-08-12	3.040	3.140	3.040	3.140	2.964	3,132
2025-08-11	3.080	3.100	3.080	3.080	2.907	150
2025-08-08	3.040	3.080	3.040	3.080	2.907	46
2025-08-07	3.040	3.080	3.040	3.080	2.907	20
2025-08-06	3.000	3.080	3.000	3.080	2.907	91
2025-08-04	3.020	3.080	3.000	3.080	2.907	223
2025-08-01	2.980	3.100	2.960	3.080	2.907	3,150
2025-07-31	2.980	3.100	2.980	3.100	2.926	4
2025-07-30	3.000	3.100	2.980	3.100	2.926	676
2025-07-29	2.940	3.040	2.940	3.040	2.870	2,936
2025-07-25	2.940	3.020	2.940	3.020	2.851	12
2025-07-24	3.020	3.040	2.980	3.020	2.851	424
2025-07-23	2.960	3.020	2.960	3.020	2.851	1,178

← NewerPage 5 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.