Bank of Greece historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	14.300	15.500	14.200	15.200	14.519	9,365
2023-11-17	14.050	14.250	14.000	14.250	13.612	6,034
2023-11-16	13.800	14.050	13.800	14.050	13.421	1,412
2023-11-15	13.600	13.900	13.600	13.900	13.277	2,567
2023-11-14	13.800	13.850	13.600	13.700	13.086	12,721
2023-11-13	13.600	13.850	13.600	13.800	13.182	2,299
2023-11-10	13.600	13.800	13.600	13.750	13.134	2,798
2023-11-09	13.650	13.700	13.600	13.650	13.039	2,824
2023-11-08	13.650	13.700	13.600	13.700	13.086	3,507
2023-11-07	13.750	13.800	13.600	13.650	13.039	3,915
2023-11-06	13.750	13.800	13.600	13.650	13.039	2,271
2023-11-03	13.800	13.800	13.500	13.700	13.086	3,448
2023-11-02	13.750	13.850	13.600	13.700	13.086	7,231
2023-11-01	13.750	13.750	13.500	13.600	12.991	6,212
2023-10-31	13.550	13.750	13.550	13.700	13.086	4,918
2023-10-30	13.800	13.850	13.500	13.550	12.943	5,481
2023-10-27	13.600	13.900	13.600	13.800	13.182	3,080
2023-10-26	13.900	13.900	13.500	13.600	12.991	3,900
2023-10-25	13.950	13.950	13.700	13.850	13.230	4,014
2023-10-24	13.550	13.800	13.550	13.800	13.182	1,684
2023-10-23	13.600	13.850	13.500	13.500	12.895	2,432
2023-10-20	13.700	13.750	13.450	13.600	12.991	5,118
2023-10-19	13.750	13.800	13.600	13.600	12.991	4,228
2023-10-18	13.800	14.000	13.650	13.750	13.134	1,466
2023-10-17	13.900	14.000	13.750	13.900	13.277	3,306
2023-10-16	13.900	14.000	13.800	13.950	13.325	2,259
2023-10-13	13.800	14.000	13.800	14.000	13.373	5,895
2023-10-12	14.100	14.250	13.700	13.700	13.086	11,959
2023-10-11	13.850	14.150	13.800	14.100	13.468	7,066
2023-10-10	13.500	14.000	13.500	13.850	13.230	7,510
2023-10-09	13.500	13.900	12.800	13.500	12.895	24,254
2023-10-06	14.100	14.150	13.550	13.600	12.991	46,161
2023-10-05	14.950	15.000	13.900	14.100	13.468	133,661
2023-10-04	15.950	16.000	15.000	15.250	14.567	54,515
2023-10-03	15.900	16.100	15.850	15.950	15.235	1,755
2023-10-02	15.750	16.200	15.750	16.150	15.427	3,057
2023-09-29	16.350	16.350	15.900	15.950	15.235	776
2023-09-28	15.700	16.100	15.700	15.950	15.235	8,528
2023-09-27	16.100	16.150	15.700	15.700	14.997	7,720
2023-09-26	16.150	16.150	15.900	16.050	15.331	1,757
2023-09-25	16.000	16.050	15.850	15.850	15.140	3,197
2023-09-22	16.000	16.150	15.800	16.000	15.283	4,792
2023-09-21	16.200	16.250	15.800	15.950	15.235	3,325
2023-09-20	16.000	16.150	15.900	15.950	15.235	6,786
2023-09-19	16.250	16.250	16.000	16.000	15.283	5,887
2023-09-18	16.700	16.700	16.000	16.100	15.379	9,480
2023-09-15	16.200	16.650	16.200	16.500	15.761	1,787
2023-09-14	16.200	16.300	16.100	16.200	15.474	3,982
2023-09-13	16.550	16.550	16.150	16.200	15.474	8,462
2023-09-12	16.650	16.650	16.500	16.500	15.761	5,637
2023-09-11	16.750	17.050	16.650	16.650	15.904	2,578
2023-09-08	16.500	16.950	16.500	16.750	16.000	3,529
2023-09-07	16.500	17.000	16.500	16.600	15.856	9,280
2023-09-06	16.700	16.700	16.600	16.650	15.904	1,514
2023-09-05	16.900	16.900	16.650	16.700	15.952	5,444
2023-09-04	16.800	16.900	16.700	16.750	16.000	5,910
2023-09-01	16.800	17.000	16.750	16.750	16.000	3,305
2023-08-31	17.250	17.250	16.800	16.850	16.095	1,254
2023-08-30	17.050	17.100	16.850	17.000	16.238	2,382
2023-08-29	17.050	17.150	16.900	16.950	16.191	1,561

← NewerPage 13 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.