Philippos Nakas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-07	3.000	3.000	3.000	3.000	2.832	950
2025-01-02	3.000	3.060	2.960	3.060	2.888	120
2024-12-31	2.860	3.100	2.860	3.060	2.888	1,646
2024-12-30	2.840	2.860	2.840	2.860	2.700	10
2024-12-27	2.920	2.920	2.860	2.860	2.700	166
2024-12-23	2.800	2.880	2.800	2.860	2.700	308
2024-12-20	2.840	2.840	2.820	2.820	2.662	10
2024-12-18	2.940	2.940	2.820	2.820	2.662	159
2024-12-17	2.960	2.980	2.780	2.820	2.662	1,487
2024-12-16	2.940	2.960	2.900	2.900	2.737	65
2024-12-13	2.880	2.960	2.880	2.900	2.737	640
2024-12-12	2.980	3.060	2.840	3.000	2.832	9,099
2024-12-11	3.080	3.100	3.000	3.060	2.671	6,964
2024-12-10	3.200	3.200	2.980	3.080	2.689	3,278
2024-12-09	3.220	3.220	3.120	3.140	2.741	2,644
2024-12-06	3.160	3.220	3.160	3.220	2.811	722
2024-12-05	3.160	3.220	3.100	3.160	2.759	3,118
2024-12-04	3.060	3.200	3.060	3.160	2.759	2,900
2024-12-03	3.120	3.120	3.000	3.000	2.619	1
2024-12-02	2.960	3.020	2.920	3.000	2.619	668
2024-11-29	2.960	2.960	2.920	2.920	2.549	600
2024-11-28	2.880	3.000	2.880	2.920	2.549	75
2024-11-22	2.880	2.960	2.880	2.920	2.549	111
2024-11-21	3.000	3.000	2.920	2.920	2.549	421
2024-11-19	2.880	3.060	2.820	3.060	2.671	990
2024-11-18	3.300	3.300	3.120	3.120	2.724	5
2024-11-15	3.100	3.120	3.100	3.120	2.724	100
2024-11-13	3.000	3.160	3.000	3.120	2.724	231
2024-11-12	2.920	3.120	2.920	3.120	2.724	20
2024-11-11	2.980	3.180	2.980	3.120	2.724	15
2024-11-08	2.860	3.120	2.860	3.120	2.724	31
2024-11-06	3.120	3.120	3.120	3.120	2.724	10
2024-11-04	3.180	3.180	3.120	3.120	2.724	71
2024-11-01	2.860	3.140	2.860	3.120	2.724	420
2024-10-31	2.920	2.920	2.820	2.880	2.514	70
2024-10-30	2.820	2.880	2.820	2.880	2.514	10
2024-10-29	2.840	2.880	2.840	2.880	2.514	20
2024-10-25	2.800	2.880	2.800	2.880	2.514	1
2024-10-24	2.880	2.880	2.840	2.880	2.514	27
2024-10-23	2.820	2.880	2.820	2.880	2.514	10
2024-10-22	2.840	2.880	2.840	2.880	2.514	10
2024-10-21	2.880	2.900	2.880	2.880	2.514	45
2024-10-18	2.940	2.940	2.880	2.880	2.514	25
2024-10-16	2.820	2.980	2.820	2.880	2.514	46
2024-10-15	2.880	2.880	2.880	2.880	2.514	14
2024-10-14	3.080	3.080	2.820	2.880	2.514	1,186
2024-10-11	2.920	3.000	2.920	3.000	2.619	605
2024-10-10	2.900	2.900	2.900	2.900	2.532	91
2024-10-08	2.900	2.900	2.900	2.900	2.532	222
2024-10-07	2.800	2.980	2.700	2.820	2.462	164
2024-10-04	2.980	2.980	2.820	2.820	2.462	160
2024-10-03	2.700	2.840	2.700	2.820	2.462	24
2024-10-02	2.780	2.820	2.780	2.820	2.462	20
2024-10-01	3.000	3.000	2.820	2.820	2.462	212
2024-09-30	3.000	3.000	2.700	2.820	2.462	59
2024-09-26	2.840	2.980	2.820	2.820	2.462	85
2024-09-25	2.820	2.880	2.820	2.820	2.462	340
2024-09-20	2.840	2.900	2.840	2.900	2.532	10
2024-09-19	2.900	2.960	2.900	2.900	2.532	150
2024-09-18	2.780	2.900	2.780	2.900	2.532	10

← NewerPage 8 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.