Bank of Greece historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	17.300	17.900	17.300	17.760	15.681	3,589
2022-03-15	17.340	17.340	17.040	17.300	15.275	3,312
2022-03-14	16.840	17.400	16.840	17.400	15.363	5,794
2022-03-11	16.500	16.980	16.500	16.840	14.868	2,661
2022-03-10	16.600	16.600	16.380	16.420	14.498	9,986
2022-03-09	16.760	16.760	16.400	16.720	14.762	8,648
2022-03-08	16.500	16.500	15.960	16.080	14.197	15,896
2022-03-04	16.860	17.020	16.500	16.560	14.621	13,598
2022-03-03	16.800	17.180	16.800	16.860	14.886	5,767
2022-03-02	16.940	17.240	16.800	16.800	14.833	17,674
2022-03-01	17.760	17.760	17.100	17.100	15.098	8,367
2022-02-28	17.740	18.000	17.160	17.400	15.363	12,500
2022-02-25	17.180	18.180	17.180	18.040	15.928	13,178
2022-02-24	18.180	18.360	16.980	17.400	15.363	22,993
2022-02-23	18.460	18.840	18.340	18.520	16.352	3,318
2022-02-22	18.220	18.560	18.200	18.540	16.369	5,158
2022-02-21	18.620	18.880	18.540	18.640	16.458	1,815
2022-02-18	18.840	18.920	18.600	18.640	16.458	2,018
2022-02-17	18.680	18.900	18.660	18.860	16.652	2,404
2022-02-16	18.900	18.940	18.780	18.900	16.687	3,368
2022-02-15	18.400	18.880	18.400	18.860	16.652	4,634
2022-02-14	18.800	18.800	18.140	18.400	16.246	9,147
2022-02-11	18.760	19.000	18.500	18.800	16.599	4,893
2022-02-10	18.500	18.720	18.360	18.700	16.511	2,817
2022-02-09	18.520	18.680	18.300	18.580	16.405	8,295
2022-02-08	18.940	18.940	18.520	18.520	16.352	3,466
2022-02-07	18.880	19.000	18.700	18.900	16.687	7,089
2022-02-04	18.900	19.140	18.800	18.980	16.758	6,526
2022-02-03	18.980	19.080	18.840	18.900	16.687	1,832
2022-02-02	19.000	19.000	18.740	18.840	16.634	11,857
2022-02-01	19.000	19.000	18.800	18.900	16.687	3,849
2022-01-31	19.020	19.020	18.700	19.000	16.776	3,678
2022-01-28	18.660	19.000	18.660	18.920	16.705	5,137
2022-01-27	18.920	19.020	18.760	19.000	16.776	2,729
2022-01-26	19.080	19.100	18.760	18.920	16.705	4,637
2022-01-25	18.980	19.060	18.620	18.620	16.440	1,938
2022-01-24	18.840	19.000	18.500	18.760	16.564	10,684
2022-01-21	18.900	18.900	18.500	18.780	16.581	7,695
2022-01-20	18.700	19.000	18.500	18.980	16.758	5,832
2022-01-19	18.800	18.800	18.440	18.640	16.458	4,048
2022-01-18	18.380	18.800	18.240	18.800	16.599	9,857
2022-01-17	18.900	18.900	18.240	18.720	16.528	10,199
2022-01-14	17.900	18.460	17.800	18.400	16.246	12,432
2022-01-13	17.400	17.940	17.400	17.900	15.804	13,575
2022-01-12	17.320	17.600	17.320	17.600	15.539	14,607
2022-01-11	17.600	17.600	17.300	17.420	15.381	3,431
2022-01-10	17.400	17.580	17.180	17.580	15.522	10,673
2022-01-07	17.080	17.600	17.080	17.400	15.363	2,398
2022-01-05	17.100	17.360	17.020	17.300	15.275	1,848
2022-01-04	17.080	17.300	17.000	17.000	15.010	1,441
2022-01-03	17.500	17.500	16.900	17.080	15.080	909
2021-12-31	16.820	17.120	16.820	16.900	14.921	407
2021-12-30	17.000	17.160	16.740	16.980	14.992	643
2021-12-29	16.800	17.200	16.800	16.820	14.851	1,879
2021-12-28	16.920	16.920	16.840	16.880	14.904	869
2021-12-27	16.800	16.880	16.800	16.840	14.868	913
2021-12-23	17.060	17.180	16.600	16.720	14.762	4,780
2021-12-22	16.900	16.940	16.740	16.940	14.957	723
2021-12-21	16.780	16.980	16.780	16.980	14.992	2,236
2021-12-20	16.780	16.780	16.600	16.700	14.745	2,285

← NewerPage 20 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.