Philippos Nakas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2.980 | 3.040 | 2.960 | 3.040 | 2.870 | 105 |
| 2025-04-03 | 2.980 | 3.040 | 2.980 | 3.000 | 2.832 | 1,200 |
| 2025-04-02 | 3.020 | 3.020 | 3.020 | 3.020 | 2.851 | 70 |
| 2025-04-01 | 3.020 | 3.020 | 2.940 | 3.000 | 2.832 | 2,206 |
| 2025-03-31 | 3.000 | 3.100 | 3.000 | 3.100 | 2.926 | 20 |
| 2025-03-28 | 3.000 | 3.000 | 3.000 | 3.000 | 2.832 | 19 |
| 2025-03-26 | 3.040 | 3.120 | 3.040 | 3.120 | 2.945 | 37 |
| 2025-03-24 | 3.020 | 3.120 | 3.020 | 3.120 | 2.945 | 50 |
| 2025-03-21 | 2.920 | 3.100 | 2.920 | 3.100 | 2.926 | 155 |
| 2025-03-19 | 3.020 | 3.080 | 3.020 | 3.080 | 2.907 | 1,224 |
| 2025-03-18 | 3.000 | 3.000 | 3.000 | 3.000 | 2.832 | 10 |
| 2025-03-17 | 3.100 | 3.100 | 3.100 | 3.100 | 2.926 | 3 |
| 2025-03-14 | 3.000 | 3.020 | 3.000 | 3.020 | 2.851 | 20 |
| 2025-03-13 | 3.020 | 3.100 | 3.000 | 3.020 | 2.851 | 309 |
| 2025-03-11 | 3.000 | 3.060 | 3.000 | 3.040 | 2.870 | 30 |
| 2025-03-10 | 3.060 | 3.060 | 3.060 | 3.060 | 2.888 | 60 |
| 2025-03-06 | 3.080 | 3.080 | 3.020 | 3.040 | 2.870 | 305 |
| 2025-03-05 | 2.940 | 3.100 | 2.940 | 3.080 | 2.907 | 58 |
| 2025-03-04 | 3.000 | 3.080 | 3.000 | 3.080 | 2.907 | 22 |
| 2025-02-28 | 2.980 | 3.060 | 2.980 | 3.060 | 2.888 | 690 |
| 2025-02-27 | 3.000 | 3.020 | 2.960 | 2.980 | 2.813 | 435 |
| 2025-02-26 | 3.040 | 3.040 | 3.040 | 3.040 | 2.870 | 35 |
| 2025-02-25 | 3.000 | 3.100 | 3.000 | 3.100 | 2.926 | 1,162 |
| 2025-02-24 | 3.160 | 3.240 | 3.100 | 3.100 | 2.926 | 428 |
| 2025-02-21 | 3.140 | 3.140 | 3.140 | 3.140 | 2.964 | 10 |
| 2025-02-20 | 3.100 | 3.200 | 3.100 | 3.200 | 3.021 | 70 |
| 2025-02-19 | 3.120 | 3.200 | 3.100 | 3.200 | 3.021 | 951 |
| 2025-02-18 | 3.340 | 3.340 | 3.340 | 3.340 | 3.153 | 15 |
| 2025-02-17 | 3.260 | 3.300 | 3.200 | 3.300 | 3.115 | 148 |
| 2025-02-14 | 3.200 | 3.260 | 3.200 | 3.240 | 3.058 | 2,460 |
| 2025-02-13 | 3.240 | 3.260 | 3.240 | 3.240 | 3.058 | 33 |
| 2025-02-12 | 3.140 | 3.180 | 3.140 | 3.160 | 2.983 | 70 |
| 2025-02-11 | 3.140 | 3.140 | 3.140 | 3.140 | 2.964 | 20 |
| 2025-02-10 | 3.120 | 3.240 | 3.120 | 3.240 | 3.058 | 21 |
| 2025-02-07 | 3.100 | 3.260 | 3.100 | 3.220 | 3.039 | 212 |
| 2025-02-06 | 3.140 | 3.260 | 3.140 | 3.260 | 3.077 | 450 |
| 2025-02-05 | 3.180 | 3.260 | 3.180 | 3.200 | 3.021 | 1,059 |
| 2025-02-04 | 3.080 | 3.180 | 3.080 | 3.180 | 3.002 | 45 |
| 2025-02-03 | 3.240 | 3.240 | 3.240 | 3.240 | 3.058 | 20 |
| 2025-01-31 | 3.160 | 3.260 | 3.160 | 3.260 | 3.077 | 741 |
| 2025-01-30 | 3.100 | 3.180 | 3.040 | 3.160 | 2.983 | 5,857 |
| 2025-01-29 | 3.100 | 3.160 | 3.080 | 3.100 | 2.926 | 56 |
| 2025-01-28 | 2.900 | 3.200 | 2.900 | 3.160 | 2.983 | 229 |
| 2025-01-27 | 3.100 | 3.140 | 3.100 | 3.140 | 2.964 | 831 |
| 2025-01-24 | 2.900 | 3.100 | 2.900 | 3.080 | 2.907 | 116 |
| 2025-01-23 | 2.920 | 3.000 | 2.920 | 2.960 | 2.794 | 25 |
| 2025-01-22 | 2.940 | 3.040 | 2.940 | 3.020 | 2.851 | 85 |
| 2025-01-21 | 3.200 | 3.200 | 3.000 | 3.000 | 2.832 | 526 |
| 2025-01-20 | 3.000 | 3.000 | 3.000 | 3.000 | 2.832 | 10 |
| 2025-01-17 | 2.940 | 3.100 | 2.940 | 3.060 | 2.888 | 330 |
| 2025-01-16 | 3.040 | 3.040 | 3.040 | 3.040 | 2.870 | 50 |
| 2025-01-15 | 3.040 | 3.120 | 3.040 | 3.040 | 2.870 | 117 |
| 2025-01-14 | 3.040 | 3.080 | 3.000 | 3.060 | 2.888 | 175 |
| 2025-01-13 | 2.980 | 2.980 | 2.980 | 2.980 | 2.813 | 40 |
| 2025-01-10 | 3.000 | 3.000 | 3.000 | 3.000 | 2.832 | 50 |
| 2025-01-08 | 3.020 | 3.020 | 3.000 | 3.000 | 2.832 | 50 |
| 2025-01-07 | 3.000 | 3.000 | 3.000 | 3.000 | 2.832 | 950 |
| 2025-01-02 | 3.000 | 3.060 | 2.960 | 3.060 | 2.888 | 120 |
| 2024-12-31 | 2.860 | 3.100 | 2.860 | 3.060 | 2.888 | 1,646 |
| 2024-12-30 | 2.840 | 2.860 | 2.840 | 2.860 | 2.700 | 10 |
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.