Bank of Greece historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	14.150	14.150	14.050	14.150	14.150	2,515
2024-05-20	14.300	14.300	14.050	14.050	14.050	5,801
2024-05-17	14.100	14.300	14.000	14.300	14.300	5,243
2024-05-16	14.300	14.300	14.100	14.100	14.100	922
2024-05-15	14.300	14.300	14.100	14.200	14.200	2,696
2024-05-14	14.200	14.400	14.050	14.300	14.300	4,132
2024-05-13	14.350	14.450	14.100	14.200	14.200	2,466
2024-05-10	14.450	14.450	14.100	14.100	14.100	6,209
2024-05-09	14.350	14.400	14.150	14.350	14.350	2,171
2024-05-08	14.150	14.350	14.000	14.350	14.350	7,852
2024-05-02	14.050	14.300	14.050	14.150	14.150	1,904
2024-04-30	14.450	14.450	14.000	14.050	14.050	4,518
2024-04-29	14.450	14.500	14.200	14.350	14.350	2,023
2024-04-26	14.350	14.400	14.200	14.300	14.300	5,501
2024-04-25	14.200	14.350	14.200	14.300	14.300	3,147
2024-04-24	14.150	14.400	14.150	14.200	14.200	8,672
2024-04-23	14.500	14.500	14.200	14.400	14.400	5,967
2024-04-22	14.300	14.550	14.150	14.350	14.350	8,516
2024-04-19	14.250	14.500	14.250	14.450	14.450	4,079
2024-04-18	14.400	14.500	14.200	14.400	14.400	12,261
2024-04-17	14.900	15.100	14.650	15.000	14.328	9,479
2024-04-16	14.600	15.100	14.600	14.900	14.233	8,297
2024-04-15	15.050	15.250	14.800	15.000	14.328	15,018
2024-04-12	15.450	15.450	15.200	15.200	14.519	15,014
2024-04-11	15.400	15.500	15.250	15.250	14.567	9,004
2024-04-10	15.300	15.550	15.250	15.450	14.758	6,644
2024-04-09	15.350	15.450	15.200	15.300	14.615	29,970
2024-04-08	15.400	15.500	15.300	15.300	14.615	2,381
2024-04-05	15.500	15.500	15.150	15.300	14.615	4,453
2024-04-04	15.200	15.650	15.150	15.500	14.806	4,358
2024-04-03	15.450	15.450	15.150	15.300	14.615	5,616
2024-04-02	15.200	15.700	15.200	15.450	14.758	2,392
2024-03-28	15.600	15.600	15.400	15.500	14.806	1,951
2024-03-27	15.750	15.850	15.350	15.400	14.710	4,502
2024-03-26	15.700	15.850	15.600	15.750	15.044	3,039
2024-03-22	15.650	15.850	15.600	15.850	15.140	9,238
2024-03-21	15.250	15.650	15.250	15.600	14.901	12,334
2024-03-20	15.250	15.500	15.250	15.500	14.806	11,413
2024-03-19	15.400	15.450	15.400	15.450	14.758	6,578
2024-03-15	15.400	15.550	15.300	15.500	14.806	7,315
2024-03-14	15.500	15.500	15.150	15.300	14.615	1,222
2024-03-13	15.550	15.600	15.250	15.350	14.662	5,882
2024-03-12	15.450	15.500	15.300	15.500	14.806	2,030
2024-03-11	15.450	15.550	15.300	15.450	14.758	9,243
2024-03-08	15.200	15.450	15.200	15.400	14.710	2,165
2024-03-07	15.300	15.500	15.250	15.250	14.567	4,682
2024-03-06	15.400	15.550	15.300	15.300	14.615	6,931
2024-03-05	15.000	15.550	14.900	15.450	14.758	35,967
2024-03-04	14.550	14.750	14.500	14.650	13.994	14,100
2024-03-01	14.350	14.400	14.000	14.400	13.755	7,124
2024-02-29	14.200	14.300	14.000	14.250	13.612	1,932
2024-02-28	14.250	14.250	13.800	14.100	13.468	3,816
2024-02-27	14.250	14.300	14.000	14.200	13.564	2,634
2024-02-26	14.450	14.450	14.200	14.300	13.659	5,426
2024-02-23	14.200	14.450	14.000	14.250	13.612	25,570
2024-02-22	13.800	14.000	13.700	13.950	13.325	5,308
2024-02-21	13.800	13.950	13.600	13.800	13.182	4,738
2024-02-20	13.750	13.800	13.600	13.600	12.991	11,955
2024-02-19	14.100	14.300	13.700	13.750	13.134	17,300
2024-02-16	14.000	14.300	13.850	14.100	13.468	5,337

← NewerPage 11 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-20	0.6720 EUR
2022-05-05	0.6720 EUR
2021-04-08	0.6720 EUR
2020-03-26	0.6720 EUR
2019-04-04	0.6720 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.