Bank of Greece historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	15.500	15.900	15.150	15.750	14.453	4,828
2022-06-16	15.700	15.900	15.400	15.500	14.224	7,877
2022-06-15	15.550	15.950	15.500	15.750	14.453	2,038
2022-06-14	15.850	15.850	15.500	15.750	14.453	8,111
2022-06-10	16.100	16.100	15.850	15.850	14.545	5,512
2022-06-09	16.200	16.300	16.100	16.300	14.958	905
2022-06-08	16.200	16.250	16.100	16.200	14.866	713
2022-06-07	16.250	16.400	16.200	16.300	14.958	903
2022-06-06	16.200	16.500	16.200	16.400	15.050	1,923
2022-06-03	16.800	16.900	16.300	16.400	15.050	537
2022-06-02	16.500	16.500	16.300	16.300	14.958	592
2022-06-01	16.300	16.500	16.200	16.500	15.141	690
2022-05-31	16.150	16.650	16.050	16.300	14.958	5,243
2022-05-30	15.900	16.650	15.750	16.500	15.141	13,641
2022-05-27	15.750	15.950	15.700	15.900	14.591	3,808
2022-05-26	15.950	15.950	15.600	15.900	14.591	6,759
2022-05-25	15.950	15.950	15.550	15.900	14.591	832
2022-05-24	15.900	15.950	15.700	15.950	14.637	4,254
2022-05-23	15.950	15.950	15.750	15.900	14.591	61
2022-05-20	15.550	16.000	15.550	15.950	14.637	379
2022-05-19	15.550	15.900	15.500	15.550	14.270	4,873
2022-05-18	16.000	16.000	15.750	15.900	14.591	1,018
2022-05-17	16.150	16.150	15.700	15.800	14.499	2,953
2022-05-16	15.700	16.000	15.500	15.750	14.453	6,794
2022-05-13	16.000	16.050	15.500	15.600	14.316	16,165
2022-05-12	15.900	16.100	15.500	15.750	14.453	12,014
2022-05-11	16.000	16.400	16.000	16.100	14.774	6,324
2022-05-10	16.050	16.500	16.050	16.100	14.774	7,268
2022-05-09	16.800	16.800	16.200	16.250	14.912	7,975
2022-05-06	17.100	17.100	16.700	16.800	15.417	6,655
2022-05-05	17.150	17.350	17.000	17.100	15.692	8,104
2022-05-04	17.750	17.850	17.500	17.750	15.672	5,247
2022-05-03	17.900	17.950	17.400	17.450	15.407	8,643
2022-04-29	17.750	17.900	17.550	17.900	15.804	2,891
2022-04-28	17.900	17.950	17.650	17.800	15.716	4,627
2022-04-27	17.750	17.850	17.600	17.850	15.760	4,910
2022-04-26	17.700	18.000	17.700	17.900	15.804	1,796
2022-04-21	18.150	18.200	17.900	18.000	15.893	1,307
2022-04-20	17.800	18.000	17.800	18.000	15.893	2,249
2022-04-19	17.400	17.800	17.400	17.700	15.628	2,581
2022-04-14	17.700	17.800	17.600	17.700	15.628	1,084
2022-04-13	17.800	17.800	17.550	17.600	15.539	1,794
2022-04-12	17.600	17.800	17.500	17.700	15.628	1,575
2022-04-11	17.800	17.900	17.600	17.600	15.539	3,193
2022-04-08	17.600	17.900	17.600	17.850	15.760	2,348
2022-04-07	17.550	17.850	17.550	17.800	15.716	752
2022-04-06	17.750	17.800	17.400	17.750	15.672	1,302
2022-04-05	17.950	18.050	17.800	17.850	15.760	1,215
2022-04-04	17.900	18.000	17.700	17.700	15.628	2,826
2022-04-01	17.900	17.900	17.600	17.800	15.716	2,257
2022-03-31	18.000	18.000	17.620	17.880	15.787	1,882
2022-03-30	17.900	17.900	17.600	17.860	15.769	1,479
2022-03-29	17.880	17.900	17.500	17.900	15.804	1,640
2022-03-28	17.440	17.900	17.320	17.700	15.628	1,223
2022-03-24	17.440	17.700	17.420	17.440	15.398	1,216
2022-03-23	17.380	17.760	17.280	17.480	15.433	2,765
2022-03-22	17.540	17.800	17.360	17.660	15.592	1,304
2022-03-21	17.600	17.600	17.400	17.540	15.486	1,205
2022-03-18	17.460	17.640	17.120	17.620	15.557	1,376
2022-03-17	17.760	17.800	17.300	17.460	15.416	3,913

← NewerPage 19 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.