Bank of Greece historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	16.300	16.350	16.050	16.250	14.912	2,203
2022-09-09	16.050	16.200	16.050	16.200	14.866	850
2022-09-08	16.000	16.500	16.000	16.050	14.729	3,024
2022-09-07	15.900	16.150	15.900	16.050	14.729	549
2022-09-06	15.900	16.200	15.900	16.000	14.683	1,157
2022-09-05	16.000	16.100	15.900	16.000	14.683	840
2022-09-02	16.000	16.200	15.950	16.000	14.683	1,734
2022-09-01	16.250	16.250	15.900	16.100	14.774	795
2022-08-31	16.100	16.200	15.900	16.050	14.729	455
2022-08-30	15.900	16.300	15.900	15.900	14.591	3,134
2022-08-29	16.000	16.050	15.900	15.900	14.591	1,829
2022-08-26	16.250	16.300	16.050	16.200	14.866	2,045
2022-08-25	16.050	16.350	16.050	16.200	14.866	2,626
2022-08-24	16.050	16.250	16.000	16.250	14.912	1,965
2022-08-23	16.000	16.250	16.000	16.050	14.729	1,329
2022-08-22	16.300	16.300	15.900	16.000	14.683	1,284
2022-08-19	15.950	16.150	15.950	16.100	14.774	1,471
2022-08-18	16.100	16.200	15.800	15.900	14.591	1,908
2022-08-17	16.300	16.450	15.850	16.000	14.683	8,026
2022-08-16	16.250	16.300	16.150	16.200	14.866	2,002
2022-08-12	15.700	16.100	15.700	15.950	14.637	3,928
2022-08-11	15.500	15.750	15.500	15.650	14.361	2,616
2022-08-10	15.500	15.750	15.350	15.550	14.270	1,167
2022-08-09	15.350	16.000	15.300	15.750	14.453	2,353
2022-08-08	15.200	15.450	15.050	15.250	13.994	2,315
2022-08-05	15.500	15.600	15.250	15.250	13.994	4,822
2022-08-04	15.400	15.600	15.400	15.500	14.224	3,757
2022-08-03	15.300	15.500	15.250	15.400	14.132	1,921
2022-08-02	15.300	15.500	15.300	15.500	14.224	856
2022-08-01	15.300	15.500	15.050	15.400	14.132	6,047
2022-07-29	15.450	15.500	15.050	15.500	14.224	4,943
2022-07-28	15.200	15.500	15.200	15.450	14.178	1,226
2022-07-27	15.750	15.750	15.250	15.400	14.132	801
2022-07-26	15.500	15.500	15.150	15.400	14.132	2,034
2022-07-25	15.300	15.500	15.300	15.300	14.040	2,222
2022-07-22	15.400	15.750	15.350	15.500	14.224	478
2022-07-21	15.600	15.650	15.300	15.650	14.361	2,450
2022-07-20	15.700	15.800	15.500	15.600	14.316	2,323
2022-07-19	15.250	15.650	15.250	15.550	14.270	970
2022-07-18	15.200	15.500	15.000	15.500	14.224	4,584
2022-07-15	14.900	15.200	14.850	15.150	13.903	6,733
2022-07-14	15.000	15.100	14.800	15.100	13.857	9,217
2022-07-13	15.100	15.100	14.900	14.900	13.673	2,024
2022-07-12	15.000	15.200	15.000	15.100	13.857	1,089
2022-07-11	15.300	15.300	14.750	15.000	13.765	9,683
2022-07-08	15.200	15.400	15.150	15.300	14.040	885
2022-07-07	15.250	15.300	15.100	15.300	14.040	981
2022-07-06	15.050	15.300	15.050	15.200	13.949	1,355
2022-07-05	15.500	15.500	14.950	15.000	13.765	4,514
2022-07-04	15.200	15.300	15.200	15.250	13.994	1,783
2022-07-01	15.050	15.200	15.000	15.100	13.857	4,033
2022-06-30	15.100	15.400	15.100	15.400	14.132	3,186
2022-06-29	15.150	15.300	15.000	15.300	14.040	5,823
2022-06-28	15.350	15.500	15.150	15.200	13.949	2,686
2022-06-27	15.700	15.700	15.100	15.350	14.086	4,775
2022-06-24	15.600	15.650	15.300	15.300	14.040	3,675
2022-06-23	15.700	15.700	15.500	15.600	14.316	1,754
2022-06-22	15.500	15.700	15.500	15.500	14.224	2,667
2022-06-21	15.500	15.700	15.500	15.500	14.224	1,654
2022-06-20	15.450	15.700	15.450	15.550	14.270	1,159

← NewerPage 18 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.