Philippos Nakas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.400 | 3.480 | 3.400 | 3.400 | 3.400 | 57 |
| 2026-10-15 | 3.240 | 3.400 | 3.240 | 3.400 | 3.400 | 120 |
| 2026-10-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3 |
| 2026-10-13 | 3.240 | 3.400 | 3.240 | 3.400 | 3.400 | 22 |
| 2026-10-12 | 3.260 | 3.560 | 3.260 | 3.400 | 3.400 | 0 |
| 2026-10-09 | 3.260 | 3.560 | 3.260 | 3.400 | 3.400 | 51 |
| 2026-10-08 | 3.260 | 3.560 | 3.260 | 3.400 | 3.400 | 51 |
| 2026-10-07 | 3.380 | 3.420 | 3.380 | 3.400 | 3.400 | 520 |
| 2026-10-06 | 3.360 | 3.620 | 3.360 | 3.500 | 3.500 | 129 |
| 2026-10-05 | 3.300 | 3.580 | 3.300 | 3.500 | 3.500 | 325 |
| 2026-10-02 | 3.240 | 3.520 | 3.240 | 3.520 | 3.520 | 13 |
| 2026-10-01 | 3.420 | 3.520 | 3.420 | 3.520 | 3.520 | 800 |
| 2026-09-30 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 700 |
| 2026-09-29 | 3.300 | 3.560 | 3.300 | 3.480 | 3.480 | 256 |
| 2026-09-28 | 3.300 | 3.560 | 3.300 | 3.480 | 3.480 | 256 |
| 2026-09-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 250 |
| 2026-09-24 | 3.380 | 3.440 | 3.300 | 3.400 | 3.400 | 2,055 |
| 2026-09-23 | 3.340 | 3.420 | 3.340 | 3.420 | 3.420 | 39 |
| 2026-09-22 | 3.320 | 3.420 | 3.320 | 3.400 | 3.400 | 710 |
| 2026-09-21 | 3.320 | 3.420 | 3.320 | 3.400 | 3.400 | 710 |
| 2026-09-18 | 3.400 | 3.500 | 3.340 | 3.400 | 3.400 | 81 |
| 2026-09-17 | 3.400 | 3.500 | 3.340 | 3.400 | 3.400 | 81 |
| 2026-09-16 | 3.320 | 3.640 | 3.300 | 3.440 | 3.440 | 682 |
| 2026-09-15 | 3.440 | 3.440 | 3.340 | 3.440 | 3.440 | 21 |
| 2026-09-14 | 3.440 | 3.440 | 3.340 | 3.440 | 3.440 | 21 |
| 2026-09-11 | 3.320 | 3.500 | 3.320 | 3.440 | 3.440 | 281 |
| 2026-09-10 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 206 |
| 2026-09-09 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 800 |
| 2026-09-08 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 250 |
| 2026-09-07 | 3.440 | 3.560 | 3.400 | 3.520 | 3.520 | 1,185 |
| 2026-09-04 | 3.780 | 3.780 | 3.460 | 3.500 | 3.500 | 535 |
| 2026-09-03 | 3.460 | 3.500 | 3.460 | 3.480 | 3.480 | 900 |
| 2026-09-02 | 3.420 | 3.480 | 3.420 | 3.480 | 3.480 | 200 |
| 2026-09-01 | 3.360 | 3.620 | 3.360 | 3.480 | 3.480 | 2,536 |
| 2026-08-31 | 3.580 | 3.660 | 3.580 | 3.620 | 3.620 | 1,007 |
| 2026-08-28 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 77 |
| 2026-08-27 | 3.680 | 3.780 | 3.640 | 3.680 | 3.680 | 907 |
| 2026-08-26 | 3.620 | 3.620 | 3.580 | 3.620 | 3.620 | 0 |
| 2026-08-25 | 3.620 | 3.620 | 3.580 | 3.620 | 3.620 | 85 |
| 2026-08-24 | 3.300 | 3.900 | 3.300 | 3.620 | 3.620 | 7,378 |
| 2026-08-21 | 3.480 | 3.580 | 3.480 | 3.480 | 3.480 | 112 |
| 2026-08-20 | 3.500 | 3.620 | 3.500 | 3.600 | 3.600 | 1,383 |
| 2026-08-19 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,035 |
| 2026-08-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,998 |
| 2026-08-17 | 3.240 | 3.520 | 3.240 | 3.520 | 3.520 | 876 |
| 2026-08-14 | 3.380 | 3.500 | 3.380 | 3.500 | 3.500 | 70 |
| 2026-08-13 | 3.380 | 3.500 | 3.380 | 3.500 | 3.500 | 70 |
| 2026-08-12 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 10 |
| 2026-08-11 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 1,601 |
| 2026-08-10 | 3.340 | 3.420 | 3.340 | 3.340 | 3.340 | 110 |
| 2026-08-07 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 10 |
| 2026-08-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 10 |
| 2026-08-05 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 1 |
| 2026-08-04 | 3.420 | 3.420 | 3.340 | 3.340 | 3.340 | 140 |
| 2026-08-03 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 34 |
| 2026-07-31 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 34 |
| 2026-07-30 | 3.340 | 3.440 | 3.340 | 3.340 | 3.340 | 177 |
| 2026-07-29 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 32 |
| 2026-07-28 | 3.320 | 3.420 | 3.320 | 3.340 | 3.340 | 1,645 |
| 2026-07-27 | 3.320 | 3.420 | 3.320 | 3.340 | 3.340 | 1,645 |
Page 1 of 5 · 244 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.