Philippos Nakas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-11	2.780	2.840	2.760	2.840	2.479	170
2024-09-10	2.800	2.860	2.760	2.840	2.479	565
2024-09-09	2.720	2.820	2.720	2.800	2.444	1,200
2024-09-06	2.620	2.880	2.620	2.740	2.392	474
2024-09-03	2.880	2.920	2.880	2.880	2.514	699
2024-09-02	2.980	2.980	2.880	2.880	2.514	696
2024-08-28	2.760	2.840	2.760	2.840	2.479	1,310
2024-08-26	2.820	2.820	2.820	2.820	2.462	695
2024-08-23	2.760	2.760	2.760	2.760	2.409	45
2024-08-22	2.660	2.820	2.660	2.760	2.409	132
2024-08-21	2.600	2.760	2.600	2.760	2.409	11
2024-08-20	2.500	2.840	2.500	2.760	2.409	4
2024-08-19	2.500	2.760	2.500	2.760	2.409	10
2024-08-14	2.640	2.760	2.640	2.760	2.409	1
2024-08-13	2.820	2.820	2.760	2.760	2.409	1
2024-08-09	2.880	2.880	2.760	2.760	2.409	8
2024-08-07	2.860	2.860	2.760	2.760	2.409	135
2024-08-06	2.500	2.760	2.500	2.760	2.409	10
2024-08-02	2.760	2.760	2.760	2.760	2.409	90
2024-08-01	2.640	2.760	2.640	2.760	2.409	34
2024-07-31	2.660	2.760	2.660	2.760	2.409	20
2024-07-29	2.660	2.760	2.660	2.760	2.409	30
2024-07-26	2.760	2.780	2.760	2.760	2.409	52
2024-07-25	2.760	2.760	2.760	2.760	2.409	52
2024-07-24	2.760	2.760	2.720	2.760	2.409	308
2024-07-23	2.780	2.780	2.720	2.720	2.374	11
2024-07-22	2.860	2.860	2.520	2.720	2.374	94
2024-07-19	2.720	2.720	2.720	2.720	2.374	88
2024-07-18	2.740	2.740	2.720	2.720	2.374	75
2024-07-17	2.860	2.860	2.720	2.720	2.374	20
2024-07-16	2.860	2.880	2.720	2.720	2.374	490
2024-07-15	2.800	2.800	2.660	2.720	2.374	720
2024-07-12	2.720	2.720	2.720	2.720	2.374	1,600
2024-07-11	2.680	2.740	2.660	2.700	2.357	1,028
2024-07-05	2.740	2.740	2.700	2.700	2.357	20
2024-07-04	2.700	2.800	2.700	2.700	2.357	320
2024-07-03	2.640	2.640	2.640	2.640	2.305	10
2024-07-02	2.680	2.760	2.640	2.640	2.305	50
2024-07-01	2.800	2.800	2.640	2.640	2.305	23
2024-06-26	2.520	2.720	2.520	2.640	2.305	76
2024-06-21	2.620	2.720	2.620	2.640	2.305	55
2024-06-19	2.700	2.700	2.640	2.640	2.305	35
2024-06-18	2.620	2.840	2.620	2.640	2.305	34
2024-06-17	2.760	2.760	2.640	2.640	2.305	35
2024-06-14	2.660	2.660	2.620	2.640	2.305	1,700
2024-06-13	2.700	2.720	2.700	2.720	2.374	10
2024-06-12	2.720	2.760	2.720	2.720	2.374	16
2024-06-11	2.740	2.740	2.720	2.720	2.374	20
2024-06-10	2.720	2.720	2.720	2.720	2.374	10
2024-06-06	2.740	2.780	2.620	2.720	2.374	376
2024-06-04	2.620	2.820	2.620	2.820	2.462	20
2024-06-03	2.700	2.820	2.700	2.820	2.462	20
2024-05-31	2.800	2.820	2.800	2.820	2.462	21
2024-05-30	2.860	2.860	2.820	2.820	2.462	250
2024-05-29	2.840	2.920	2.820	2.820	2.462	1,678
2024-05-28	2.840	2.940	2.820	2.940	2.567	30
2024-05-24	2.940	2.940	2.940	2.940	2.567	500
2024-05-22	2.960	2.960	2.640	2.920	2.549	15
2024-05-20	2.800	2.920	2.800	2.920	2.549	20
2024-05-17	2.800	2.920	2.800	2.920	2.549	50

← NewerPage 9 of 18 · 1,044 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.