Bank of Greece historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	17.050	17.150	16.900	16.950	16.191	1,561
2023-08-28	16.850	17.300	16.750	17.300	16.525	5,431
2023-08-25	17.000	17.000	16.750	16.850	16.095	1,170
2023-08-24	16.850	17.250	16.750	17.000	16.238	849
2023-08-23	17.000	17.000	16.850	16.900	16.143	549
2023-08-22	17.150	17.150	16.950	17.100	16.334	737
2023-08-21	16.950	17.100	16.900	17.000	16.238	1,358
2023-08-18	16.800	17.000	16.700	16.750	16.000	1,089
2023-08-17	16.650	17.000	16.650	17.000	16.238	1,444
2023-08-16	16.700	16.950	16.700	16.850	16.095	895
2023-08-14	16.800	16.850	16.600	16.850	16.095	2,637
2023-08-11	16.950	16.950	16.750	16.750	16.000	1,927
2023-08-10	16.850	17.000	16.750	17.000	16.238	3,871
2023-08-09	16.800	16.950	16.750	16.850	16.095	4,130
2023-08-08	16.750	17.000	16.750	17.000	16.238	2,171
2023-08-07	16.900	16.900	16.700	16.800	16.047	3,012
2023-08-04	16.950	17.000	16.900	16.900	16.143	1,930
2023-08-03	16.800	17.000	16.700	16.950	16.191	2,569
2023-08-02	16.900	16.950	16.700	16.800	16.047	4,934
2023-08-01	17.000	17.300	16.950	16.950	16.191	3,975
2023-07-31	17.100	17.300	17.100	17.100	16.334	1,948
2023-07-28	17.100	17.150	17.000	17.150	16.382	2,755
2023-07-27	17.250	17.350	17.100	17.250	16.477	3,741
2023-07-26	17.150	17.250	17.050	17.250	16.477	2,339
2023-07-25	17.150	17.200	16.950	17.050	16.286	9,484
2023-07-24	17.200	17.250	17.050	17.200	16.429	1,149
2023-07-21	17.150	17.300	17.000	17.250	16.477	4,160
2023-07-20	17.000	17.150	16.950	17.150	16.382	2,540
2023-07-19	16.750	17.100	16.750	16.950	16.191	5,392
2023-07-18	17.050	17.050	16.800	16.800	16.047	5,743
2023-07-17	17.150	17.400	16.950	17.000	16.238	4,627
2023-07-14	17.500	17.500	17.050	17.150	16.382	5,593
2023-07-13	17.400	17.450	17.300	17.400	16.621	1,547
2023-07-12	17.350	17.500	17.150	17.400	16.621	4,621
2023-07-11	17.300	17.350	17.000	17.350	16.573	6,924
2023-07-10	17.000	17.350	16.850	17.000	16.238	4,063
2023-07-07	16.900	17.100	16.900	17.000	16.238	4,263
2023-07-06	17.400	17.400	17.000	17.200	16.429	1,775
2023-07-05	17.250	17.650	17.150	17.300	16.525	5,392
2023-07-04	16.900	17.250	16.800	17.250	16.477	8,351
2023-07-03	16.950	16.950	16.650	16.750	16.000	2,622
2023-06-30	16.900	16.950	16.600	16.800	16.047	2,752
2023-06-29	16.600	16.850	16.550	16.700	15.952	4,555
2023-06-28	16.750	16.750	16.200	16.500	15.761	9,202
2023-06-27	16.500	16.700	16.500	16.550	15.809	5,321
2023-06-26	16.650	16.800	16.550	16.600	15.856	3,714
2023-06-23	16.850	16.900	16.750	16.800	16.047	4,073
2023-06-22	16.800	16.850	16.700	16.800	16.047	3,892
2023-06-21	16.650	16.950	16.600	16.750	16.000	6,501
2023-06-20	16.750	16.900	16.650	16.700	15.952	4,125
2023-06-19	16.850	16.900	16.650	16.750	16.000	3,577
2023-06-16	16.700	16.850	16.450	16.850	16.095	5,397
2023-06-15	16.700	16.950	16.600	16.600	15.856	3,973
2023-06-14	16.800	16.850	16.600	16.600	15.856	2,912
2023-06-13	16.950	16.950	16.700	16.700	15.952	3,173
2023-06-12	16.800	17.000	16.600	16.800	16.047	2,798
2023-06-09	16.850	16.900	16.700	16.850	16.095	2,894
2023-06-08	16.750	16.750	16.500	16.700	15.952	4,909
2023-06-07	16.500	16.700	16.300	16.650	15.904	5,300
2023-06-06	16.300	16.600	16.100	16.500	15.761	8,881

← NewerPage 14 of 21 · 1,246 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.