Bank of Greece historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	16.200	16.400	16.100	16.100	15.379	16,184
2023-06-01	16.250	16.350	16.200	16.200	15.474	4,436
2023-05-31	16.150	16.450	16.150	16.200	15.474	1,909
2023-05-30	16.250	16.500	16.200	16.350	15.618	6,294
2023-05-29	16.450	16.500	16.350	16.400	15.665	5,017
2023-05-26	16.200	16.350	16.000	16.300	15.570	5,576
2023-05-25	15.950	16.200	15.550	16.100	15.379	7,816
2023-05-24	16.100	16.100	15.950	15.950	15.235	7,789
2023-05-23	15.900	16.100	15.850	15.950	15.235	6,946
2023-05-22	16.400	16.400	15.800	15.950	15.235	15,608
2023-05-19	15.700	15.900	15.700	15.800	15.092	6,023
2023-05-18	15.800	16.050	15.750	15.750	15.044	6,131
2023-05-17	15.800	16.000	15.800	15.800	15.092	5,411
2023-05-16	15.900	16.000	15.800	15.900	15.188	1,275
2023-05-15	16.000	16.000	15.750	15.950	15.235	2,588
2023-05-12	15.900	15.950	15.750	15.900	15.188	495
2023-05-11	16.000	16.000	15.900	15.900	15.188	761
2023-05-10	15.900	16.000	15.800	16.000	15.283	2,117
2023-05-09	15.850	16.150	15.750	15.750	15.044	4,751
2023-05-08	16.000	16.000	15.850	15.850	15.140	4,394
2023-05-05	15.700	16.000	15.700	15.900	15.188	2,142
2023-05-04	16.150	16.200	15.750	15.750	15.044	6,022
2023-05-03	16.250	16.250	16.050	16.150	15.427	2,405
2023-05-02	16.250	16.300	15.900	16.150	15.427	1,190
2023-04-28	16.350	16.350	16.100	16.250	15.522	4,387
2023-04-27	15.850	16.200	15.850	16.100	15.379	3,060
2023-04-26	15.800	15.900	15.800	15.850	15.140	4,073
2023-04-25	16.000	16.000	15.800	15.900	15.188	2,026
2023-04-24	16.200	16.200	15.950	16.000	15.283	4,557
2023-04-21	16.600	16.600	16.100	16.100	15.379	6,489
2023-04-20	16.750	16.750	16.550	16.600	15.856	6,558
2023-04-19	17.050	17.250	17.050	17.100	15.692	10,481
2023-04-18	17.150	17.300	17.100	17.300	15.876	4,663
2023-04-13	17.150	17.150	17.000	17.150	15.738	1,492
2023-04-12	17.100	17.200	17.050	17.050	15.646	2,418
2023-04-11	16.900	17.200	16.850	17.050	15.646	7,927
2023-04-06	16.850	17.100	16.650	17.000	15.600	3,683
2023-04-05	16.650	16.950	16.650	16.850	15.463	4,370
2023-04-04	16.800	16.850	16.650	16.650	15.279	4,216
2023-04-03	16.400	16.850	16.400	16.800	15.417	4,292
2023-03-31	16.650	16.750	16.300	16.650	15.279	2,603
2023-03-30	16.450	16.700	16.450	16.600	15.233	2,270
2023-03-29	16.400	16.500	16.200	16.450	15.096	1,094
2023-03-28	16.600	16.600	16.200	16.300	14.958	9,489
2023-03-27	16.850	16.850	16.550	16.600	15.233	730
2023-03-24	16.700	16.700	16.450	16.550	15.187	9,041
2023-03-23	16.900	16.900	16.600	16.700	15.325	3,248
2023-03-22	16.950	17.150	16.750	16.900	15.509	2,783
2023-03-21	16.500	16.900	16.500	16.850	15.463	3,890
2023-03-20	16.150	16.750	16.150	16.700	15.325	6,062
2023-03-17	16.550	16.900	16.450	16.450	15.096	5,188
2023-03-16	16.800	17.000	16.400	16.750	15.371	4,998
2023-03-15	16.750	16.900	16.450	16.500	15.141	7,511
2023-03-14	17.050	17.200	16.500	16.750	15.371	14,418
2023-03-13	17.050	17.150	16.850	17.050	15.646	3,654
2023-03-10	17.350	17.500	17.100	17.350	15.921	4,496
2023-03-09	17.300	17.850	17.300	17.500	16.059	12,290
2023-03-08	16.800	17.250	16.750	17.250	15.830	7,217
2023-03-07	17.050	17.100	16.350	16.800	15.417	20,099
2023-03-06	17.400	17.650	17.100	17.200	15.784	4,160

← NewerPage 15 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.