Bank of Greece historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	17.500	17.600	17.300	17.400	15.967	9,719
2023-03-02	17.600	17.900	17.350	17.850	16.380	10,051
2023-03-01	17.900	17.900	17.500	17.600	16.151	7,484
2023-02-28	17.300	18.000	17.300	17.900	16.426	16,766
2023-02-24	17.300	17.600	17.250	17.350	15.921	5,844
2023-02-23	17.400	17.400	17.300	17.400	15.967	2,806
2023-02-22	17.500	17.500	17.350	17.400	15.967	6,884
2023-02-21	17.600	17.700	17.500	17.500	16.059	6,696
2023-02-20	17.750	17.800	17.650	17.750	16.289	6,470
2023-02-17	17.750	17.750	17.600	17.750	16.289	366
2023-02-16	17.900	17.900	17.500	17.750	16.289	1,216
2023-02-15	17.750	17.800	17.650	17.700	16.243	3,169
2023-02-14	17.850	17.900	17.700	17.700	16.243	2,393
2023-02-13	17.400	17.800	17.400	17.750	16.289	4,994
2023-02-10	17.400	17.750	17.400	17.750	16.289	5,627
2023-02-09	17.700	17.700	17.400	17.500	16.059	6,664
2023-02-08	17.400	17.650	17.100	17.600	16.151	12,349
2023-02-07	17.050	17.400	17.050	17.350	15.921	3,029
2023-02-06	17.150	17.400	16.850	17.250	15.830	2,030
2023-02-03	17.100	17.350	17.050	17.150	15.738	4,101
2023-02-02	17.250	17.400	17.000	17.200	15.784	3,480
2023-02-01	17.000	17.350	17.000	17.250	15.830	1,611
2023-01-31	17.000	17.300	17.000	17.250	15.830	6,391
2023-01-30	17.000	17.200	16.900	17.150	15.738	2,313
2023-01-27	16.950	17.000	16.800	17.000	15.600	1,411
2023-01-26	16.950	17.100	16.700	17.000	15.600	3,312
2023-01-25	17.000	17.000	16.700	16.850	15.463	3,333
2023-01-24	17.250	17.250	16.750	16.750	15.371	6,754
2023-01-23	17.000	17.200	16.900	17.200	15.784	3,631
2023-01-20	16.600	17.000	16.600	17.000	15.600	1,845
2023-01-19	16.950	16.950	16.750	16.750	15.371	2,581
2023-01-18	17.250	17.450	16.950	17.050	15.646	3,689
2023-01-17	17.000	17.350	17.000	17.250	15.830	2,529
2023-01-16	16.700	17.150	16.550	17.100	15.692	7,130
2023-01-13	16.600	16.800	16.550	16.700	15.325	1,660
2023-01-12	16.750	16.800	16.700	16.700	15.325	3,468
2023-01-11	16.800	16.800	16.750	16.800	15.417	2,809
2023-01-10	16.750	16.900	16.600	16.800	15.417	3,391
2023-01-09	16.900	17.000	16.750	16.750	15.371	6,356
2023-01-05	16.850	17.000	16.850	17.000	15.600	3,413
2023-01-04	16.750	16.900	16.600	16.850	15.463	2,853
2023-01-03	16.800	16.850	16.650	16.750	15.371	959
2023-01-02	16.950	16.950	16.550	16.900	15.509	777
2022-12-30	16.900	16.900	16.450	16.750	15.371	2,390
2022-12-29	16.850	16.900	16.550	16.600	15.233	1,494
2022-12-28	17.000	17.250	16.550	16.900	15.509	6,517
2022-12-27	16.300	17.000	16.000	17.000	15.600	13,668
2022-12-23	16.300	16.300	16.100	16.100	14.774	881
2022-12-22	16.300	16.300	16.000	16.050	14.729	1,366
2022-12-21	16.000	16.350	15.950	16.000	14.683	4,128
2022-12-20	15.900	16.400	15.850	16.300	14.958	3,665
2022-12-19	16.050	16.100	16.050	16.050	14.729	915
2022-12-16	16.000	16.050	15.950	16.050	14.729	980
2022-12-15	16.000	16.150	15.950	16.100	14.774	1,945
2022-12-14	16.000	16.200	15.900	16.150	14.820	1,753
2022-12-13	15.950	16.000	15.950	16.000	14.683	2,046
2022-12-12	16.000	16.000	15.900	15.950	14.637	2,050
2022-12-09	15.950	16.250	15.950	16.000	14.683	3,084
2022-12-08	16.100	16.250	15.950	15.950	14.637	7,230
2022-12-07	16.000	16.600	16.000	16.350	15.004	1,920

← NewerPage 16 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.