Bank of Greece historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 16.940 | 16.940 | 16.740 | 16.800 | 14.833 | 692 |
| 2021-12-16 | 16.680 | 16.920 | 16.680 | 16.920 | 14.939 | 510 |
| 2021-12-15 | 16.700 | 16.960 | 16.700 | 16.700 | 14.745 | 2,604 |
| 2021-12-14 | 16.960 | 16.980 | 16.900 | 16.960 | 14.974 | 250 |
| 2021-12-13 | 16.800 | 16.920 | 16.800 | 16.900 | 14.921 | 2,025 |
| 2021-12-10 | 16.940 | 16.940 | 16.680 | 16.720 | 14.762 | 2,188 |
| 2021-12-09 | 16.660 | 16.800 | 16.660 | 16.700 | 14.745 | 1,728 |
| 2021-12-08 | 16.740 | 16.880 | 16.740 | 16.760 | 14.798 | 5,549 |
| 2021-12-07 | 16.800 | 16.980 | 16.720 | 16.840 | 14.868 | 4,503 |
| 2021-12-06 | 17.280 | 17.280 | 16.760 | 16.800 | 14.833 | 1,912 |
| 2021-12-03 | 16.980 | 17.000 | 16.720 | 16.820 | 14.851 | 1,109 |
| 2021-12-02 | 16.640 | 16.900 | 16.640 | 16.700 | 14.745 | 2,510 |
| 2021-12-01 | 16.700 | 17.000 | 16.700 | 16.740 | 14.780 | 2,012 |
| 2021-11-30 | 16.860 | 16.900 | 16.580 | 16.700 | 14.745 | 2,482 |
| 2021-11-29 | 16.660 | 17.000 | 16.660 | 16.860 | 14.886 | 1,738 |
| 2021-11-26 | 16.820 | 16.820 | 16.620 | 16.660 | 14.710 | 6,183 |
| 2021-11-25 | 16.820 | 16.940 | 16.820 | 16.840 | 14.868 | 729 |
| 2021-11-24 | 16.920 | 16.960 | 16.820 | 16.860 | 14.886 | 1,307 |
| 2021-11-23 | 16.840 | 17.020 | 16.800 | 16.860 | 14.886 | 5,467 |
| 2021-11-22 | 16.600 | 17.100 | 16.600 | 16.980 | 14.992 | 7,430 |
| 2021-11-19 | 17.180 | 17.200 | 16.820 | 17.200 | 15.186 | 2,294 |
| 2021-11-18 | 17.000 | 17.240 | 16.920 | 17.180 | 15.169 | 2,394 |
| 2021-11-17 | 17.000 | 17.200 | 17.000 | 17.200 | 15.186 | 3,290 |
| 2021-11-16 | 17.180 | 17.240 | 17.000 | 17.080 | 15.080 | 3,124 |
| 2021-11-15 | 16.820 | 17.100 | 16.820 | 17.000 | 15.010 | 7,208 |
| 2021-11-12 | 17.000 | 17.000 | 16.860 | 16.960 | 14.974 | 1,981 |
| 2021-11-11 | 17.000 | 17.000 | 16.840 | 16.960 | 14.974 | 1,164 |
| 2021-11-10 | 16.940 | 17.180 | 16.880 | 17.000 | 15.010 | 1,896 |
| 2021-11-09 | 17.200 | 17.280 | 16.960 | 17.000 | 15.010 | 5,465 |
| 2021-11-08 | 17.060 | 17.200 | 16.940 | 17.200 | 15.186 | 2,846 |
| 2021-11-05 | 17.400 | 17.400 | 17.000 | 17.060 | 15.063 | 357 |
| 2021-11-04 | 17.260 | 17.380 | 17.020 | 17.240 | 15.222 | 1,627 |
| 2021-11-03 | 17.280 | 17.300 | 17.140 | 17.260 | 15.239 | 3,736 |
| 2021-11-02 | 17.200 | 17.220 | 16.900 | 17.220 | 15.204 | 3,929 |
| 2021-11-01 | 17.260 | 17.260 | 16.940 | 17.100 | 15.098 | 4,878 |
| 2021-10-29 | 17.280 | 17.280 | 16.800 | 16.900 | 14.921 | 4,125 |
| 2021-10-27 | 17.460 | 17.460 | 17.040 | 17.260 | 15.239 | 3,955 |
| 2021-10-26 | 17.180 | 17.200 | 17.000 | 17.140 | 15.133 | 2,585 |
| 2021-10-25 | 17.100 | 17.200 | 16.940 | 17.140 | 15.133 | 683 |
| 2021-10-22 | 17.000 | 17.000 | 16.780 | 17.000 | 15.010 | 8,170 |
| 2021-10-21 | 16.980 | 16.980 | 16.800 | 16.900 | 14.921 | 3,968 |
| 2021-10-20 | 16.800 | 16.980 | 16.800 | 16.860 | 14.886 | 2,873 |
| 2021-10-19 | 16.800 | 16.800 | 16.700 | 16.800 | 14.833 | 1,591 |
| 2021-10-18 | 16.900 | 16.900 | 16.660 | 16.700 | 14.745 | 881 |
| 2021-10-15 | 16.820 | 16.820 | 16.580 | 16.780 | 14.815 | 2,843 |
| 2021-10-14 | 16.900 | 16.900 | 16.400 | 16.820 | 14.851 | 3,318 |
← NewerPage 21 of 21 · 1,246 trading days
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.