Philippos Nakas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	3.000	3.100	2.980	3.100	2.926	676
2025-07-29	2.940	3.040	2.940	3.040	2.870	2,936
2025-07-25	2.940	3.020	2.940	3.020	2.851	12
2025-07-24	3.020	3.040	2.980	3.020	2.851	424
2025-07-23	2.960	3.020	2.960	3.020	2.851	1,178
2025-07-22	2.960	2.960	2.960	2.960	2.794	20
2025-07-21	3.080	3.080	2.940	2.960	2.794	40
2025-07-18	2.960	2.980	2.960	2.960	2.794	1,020
2025-07-17	2.980	3.000	2.980	3.000	2.832	1,010
2025-07-16	2.940	3.000	2.940	3.000	2.832	550
2025-07-15	2.980	3.000	2.980	3.000	2.832	540
2025-07-14	3.020	3.020	2.980	2.980	2.813	230
2025-07-11	2.980	3.020	2.980	2.980	2.813	222
2025-07-10	2.960	2.980	2.960	2.980	2.813	70
2025-07-09	2.980	2.980	2.980	2.980	2.813	518
2025-07-08	2.960	3.000	2.960	2.980	2.813	70
2025-07-03	2.980	2.980	2.960	2.980	2.813	1,272
2025-07-01	2.920	2.980	2.920	2.980	2.813	60
2025-06-30	2.920	3.020	2.920	2.980	2.813	90
2025-06-27	2.960	2.980	2.960	2.980	2.813	20
2025-06-26	3.000	3.000	2.980	2.980	2.813	86
2025-06-25	2.980	2.980	2.980	2.980	2.813	539
2025-06-24	2.940	2.940	2.940	2.940	2.775	10
2025-06-23	2.960	2.960	2.940	2.940	2.775	10
2025-06-20	2.940	3.140	2.940	2.940	2.775	565
2025-06-19	2.980	2.980	2.960	2.960	2.794	10
2025-06-18	2.960	3.040	2.940	2.960	2.794	997
2025-06-16	3.000	3.080	3.000	3.080	2.907	54
2025-06-13	3.060	3.080	3.060	3.080	2.907	31
2025-06-12	3.000	3.080	3.000	3.080	2.907	30
2025-06-11	3.000	3.080	3.000	3.080	2.907	50
2025-06-10	3.080	3.080	3.080	3.080	2.907	40
2025-06-06	3.080	3.100	3.020	3.080	2.907	770
2025-06-05	3.060	3.060	3.060	3.060	2.888	10
2025-06-02	3.020	3.060	3.000	3.060	2.888	42
2025-05-30	3.000	3.060	3.000	3.060	2.888	1,613
2025-05-28	2.980	3.060	2.980	3.060	2.888	87
2025-05-27	2.960	3.060	2.960	3.060	2.888	90
2025-05-26	3.040	3.100	3.040	3.060	2.888	1,852
2025-05-23	2.980	3.020	2.980	3.020	2.851	61
2025-05-22	2.900	3.020	2.900	3.020	2.851	67
2025-05-21	2.960	3.020	2.960	3.020	2.851	693
2025-05-20	2.980	3.000	2.960	2.980	2.813	799
2025-05-19	2.980	3.060	2.980	3.020	2.851	292
2025-05-16	2.940	3.040	2.940	3.040	2.870	425
2025-05-15	2.960	3.040	2.960	3.040	2.870	390
2025-05-14	3.000	3.000	2.960	2.980	2.813	450
2025-05-13	2.980	2.980	2.980	2.980	2.813	800
2025-05-12	3.060	3.060	3.040	3.040	2.870	45
2025-05-09	2.980	3.040	2.980	3.040	2.870	250
2025-05-08	2.960	3.040	2.960	3.040	2.870	60
2025-05-07	3.040	3.040	3.040	3.040	2.870	53
2025-05-06	2.960	3.040	2.960	3.040	2.870	2,300
2025-05-05	3.000	3.040	3.000	3.040	2.870	216
2025-04-30	3.080	3.080	3.040	3.040	2.870	60
2025-04-29	2.980	3.040	2.980	3.040	2.870	21
2025-04-25	2.940	3.040	2.940	3.040	2.870	20
2025-04-24	2.980	3.040	2.980	3.040	2.870	30
2025-04-23	2.980	3.040	2.980	3.040	2.870	20
2025-04-16	2.900	3.040	2.900	3.040	2.870	19

← NewerPage 6 of 18 · 1,048 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-09	0.2300 EUR
2024-12-12	0.2300 EUR
2024-01-11	0.0700 EUR
2023-12-11	0.2000 EUR
2023-01-12	0.0800 EUR
2022-12-09	0.1000 EUR
2022-01-05	0.0700 EUR
2021-12-10	0.1700 EUR
2020-12-14	0.0700 EUR
2020-12-03	0.1340 EUR
2020-02-14	0.0600 EUR
2019-12-02	0.0900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.