Bank of Greece historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	14.000	14.150	13.800	14.150	13.516	11,085
2024-02-14	14.400	14.400	14.000	14.100	13.468	1,278
2024-02-13	14.100	14.250	13.950	14.100	13.468	4,991
2024-02-12	14.100	14.300	13.950	14.200	13.564	7,135
2024-02-09	14.050	14.100	13.850	14.100	13.468	5,316
2024-02-08	13.850	14.000	13.700	13.800	13.182	10,320
2024-02-07	13.750	14.000	13.750	13.800	13.182	9,570
2024-02-06	13.600	13.950	13.600	13.800	13.182	14,925
2024-02-05	14.000	14.000	13.750	13.800	13.182	16,221
2024-02-02	13.850	14.050	13.850	13.900	13.277	6,528
2024-02-01	14.250	14.500	13.950	14.000	13.373	12,896
2024-01-31	14.100	14.500	14.100	14.250	13.612	5,849
2024-01-30	14.400	14.400	14.100	14.250	13.612	5,167
2024-01-29	14.400	14.450	14.100	14.300	13.659	10,161
2024-01-26	14.300	14.500	14.250	14.400	13.755	7,160
2024-01-25	14.500	14.500	14.350	14.400	13.755	5,526
2024-01-24	14.600	14.600	14.400	14.500	13.850	2,952
2024-01-23	14.500	14.650	14.350	14.600	13.946	3,110
2024-01-22	14.600	14.650	14.250	14.450	13.803	4,569
2024-01-19	14.650	14.750	14.350	14.600	13.946	1,204
2024-01-18	14.600	14.600	14.350	14.600	13.946	2,858
2024-01-17	14.500	14.600	14.450	14.450	13.803	4,173
2024-01-16	14.550	14.750	14.450	14.450	13.803	2,546
2024-01-15	14.650	14.650	14.400	14.400	13.755	3,364
2024-01-12	14.800	14.850	14.600	14.600	13.946	4,178
2024-01-11	14.750	14.750	14.600	14.650	13.994	1,601
2024-01-10	14.750	14.800	14.600	14.750	14.089	2,388
2024-01-09	14.700	14.800	14.600	14.650	13.994	2,199
2024-01-08	14.800	14.900	14.550	14.800	14.137	3,519
2024-01-05	14.750	14.800	14.650	14.800	14.137	753
2024-01-04	14.750	14.900	14.600	14.850	14.185	2,073
2024-01-03	14.600	14.900	14.500	14.750	14.089	2,003
2024-01-02	14.800	14.800	14.500	14.700	14.041	875
2023-12-29	14.500	14.900	14.500	14.750	14.089	3,615
2023-12-28	14.550	14.650	14.400	14.600	13.946	3,526
2023-12-27	14.500	14.550	14.350	14.550	13.898	3,596
2023-12-22	14.400	14.650	14.400	14.500	13.850	1,422
2023-12-21	14.550	14.650	14.300	14.600	13.946	1,996
2023-12-20	14.500	14.700	14.350	14.550	13.898	3,663
2023-12-19	14.550	14.650	14.400	14.500	13.850	3,872
2023-12-18	14.600	14.600	14.400	14.500	13.850	2,317
2023-12-15	14.600	14.600	14.400	14.600	13.946	445
2023-12-14	14.400	14.650	14.400	14.600	13.946	3,394
2023-12-13	14.650	14.650	14.350	14.650	13.994	2,256
2023-12-12	14.650	14.650	14.400	14.650	13.994	8,903
2023-12-11	14.700	14.700	14.500	14.550	13.898	3,102
2023-12-08	14.650	14.700	14.600	14.650	13.994	1,330
2023-12-07	14.700	14.750	14.650	14.650	13.994	3,155
2023-12-06	14.650	14.750	14.600	14.750	14.089	1,026
2023-12-05	14.800	14.800	14.600	14.750	14.089	1,135
2023-12-04	15.000	15.000	14.700	14.700	14.041	2,047
2023-12-01	14.600	15.000	14.600	15.000	14.328	4,125
2023-11-30	14.700	14.700	14.600	14.700	14.041	813
2023-11-29	14.600	14.750	14.600	14.700	14.041	2,788
2023-11-28	14.850	14.850	14.650	14.750	14.089	3,391
2023-11-27	14.950	15.000	14.800	15.000	14.328	2,946
2023-11-24	14.750	14.950	14.650	14.950	14.280	2,023
2023-11-23	15.000	15.000	14.800	14.800	14.137	1,117
2023-11-22	15.100	15.100	14.550	15.000	14.328	6,836
2023-11-21	15.400	15.400	14.850	15.000	14.328	5,312

← NewerPage 12 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.