Bank of Greece historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	16.000	16.600	16.000	16.350	15.004	1,920
2022-12-06	16.300	16.300	16.050	16.050	14.729	780
2022-12-05	16.200	16.300	16.100	16.150	14.820	1,690
2022-12-02	16.000	16.500	16.000	16.200	14.866	2,508
2022-12-01	16.000	16.150	16.000	16.150	14.820	900
2022-11-30	16.250	16.250	16.000	16.000	14.683	7,298
2022-11-29	16.150	16.250	15.850	16.150	14.820	1,825
2022-11-28	16.400	16.400	16.000	16.250	14.912	952
2022-11-25	16.000	16.500	16.000	16.400	15.050	4,911
2022-11-24	16.100	16.300	16.100	16.200	14.866	2,981
2022-11-23	16.000	16.150	15.800	16.150	14.820	2,594
2022-11-22	16.300	16.300	15.850	15.850	14.545	1,222
2022-11-21	15.900	16.000	15.850	15.850	14.545	1,185
2022-11-18	16.000	16.000	15.850	15.850	14.545	3,075
2022-11-17	16.000	16.100	15.950	16.000	14.683	1,764
2022-11-16	16.100	16.150	16.000	16.100	14.774	5,038
2022-11-15	16.000	16.250	15.850	16.250	14.912	4,615
2022-11-14	15.950	16.100	15.750	16.100	14.774	4,191
2022-11-11	16.250	16.400	16.000	16.050	14.729	4,248
2022-11-10	16.000	16.050	16.000	16.000	14.683	712
2022-11-09	15.950	16.100	15.950	16.000	14.683	2,255
2022-11-08	15.850	16.050	15.850	15.950	14.637	2,946
2022-11-07	15.950	16.100	15.800	15.950	14.637	2,880
2022-11-04	15.900	16.150	15.900	16.050	14.729	3,112
2022-11-03	15.950	16.000	15.900	16.000	14.683	678
2022-11-02	16.200	16.200	16.000	16.100	14.774	2,251
2022-11-01	16.000	16.200	15.900	16.200	14.866	365
2022-10-31	15.850	16.250	15.800	16.150	14.820	782
2022-10-27	15.850	15.900	15.800	15.900	14.591	886
2022-10-26	15.800	16.000	15.750	15.850	14.545	5,459
2022-10-25	16.200	16.200	15.800	15.900	14.591	727
2022-10-24	16.200	16.200	15.850	16.050	14.729	1,010
2022-10-21	16.000	16.300	15.950	15.950	14.637	959
2022-10-20	16.050	16.100	16.000	16.000	14.683	1,195
2022-10-19	16.200	16.300	16.000	16.250	14.912	5,778
2022-10-18	16.100	16.500	15.800	16.300	14.958	5,936
2022-10-17	16.000	16.100	15.700	15.850	14.545	572
2022-10-14	16.000	16.200	15.800	15.900	14.591	1,145
2022-10-13	15.700	16.400	15.650	15.850	14.545	3,764
2022-10-12	15.700	15.700	15.550	15.700	14.407	572
2022-10-11	15.800	15.800	15.350	15.450	14.178	3,616
2022-10-10	16.000	16.000	15.400	15.750	14.453	7,100
2022-10-07	15.700	16.100	15.400	15.600	14.316	4,360
2022-10-06	15.800	16.000	15.700	15.700	14.407	2,311
2022-10-05	16.000	16.200	15.850	16.000	14.683	2,901
2022-10-04	15.900	16.250	15.750	16.000	14.683	2,965
2022-10-03	15.400	15.650	15.400	15.600	14.316	4,820
2022-09-30	15.750	15.750	15.650	15.700	14.407	1,914
2022-09-29	15.850	15.900	15.550	15.750	14.453	464
2022-09-28	15.700	15.900	15.550	15.850	14.545	3,421
2022-09-27	15.650	15.900	15.550	15.700	14.407	4,536
2022-09-26	15.500	15.800	15.500	15.650	14.361	6,060
2022-09-23	16.000	16.150	15.500	15.800	14.499	9,490
2022-09-22	16.400	16.500	16.050	16.050	14.729	6,619
2022-09-21	16.300	16.650	16.300	16.500	15.141	2,227
2022-09-20	16.700	16.700	16.400	16.650	15.279	3,270
2022-09-19	16.500	16.650	16.500	16.600	15.233	1,025
2022-09-16	16.700	16.700	16.300	16.500	15.141	421
2022-09-15	16.500	16.600	16.300	16.500	15.141	3,743
2022-09-14	16.150	16.500	16.050	16.500	15.141	944

← NewerPage 17 of 21 · 1,243 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.