Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	2.030	2.090	2.030	2.080	2.080	1,417
2024-08-13	2.020	2.030	2.000	2.030	2.030	2,695
2024-08-12	2.050	2.050	2.000	2.040	2.040	2,020
2024-08-09	2.040	2.040	2.000	2.030	2.030	3,680
2024-08-08	2.050	2.050	2.010	2.040	2.040	1,806
2024-08-07	2.000	2.060	2.000	2.050	2.050	6,335
2024-08-06	2.010	2.020	1.910	2.000	2.000	20,134
2024-08-05	2.050	2.100	1.935	1.970	1.970	27,397
2024-08-02	2.160	2.170	2.100	2.140	2.140	20,570
2024-08-01	2.160	2.160	2.140	2.160	2.160	4,898
2024-07-31	2.170	2.180	2.150	2.160	2.160	9,902
2024-07-30	2.180	2.210	2.160	2.180	2.180	9,746
2024-07-29	2.220	2.220	2.190	2.190	2.190	5,720
2024-07-26	2.230	2.230	2.200	2.210	2.210	4,380
2024-07-25	2.210	2.230	2.200	2.230	2.230	4,658
2024-07-24	2.230	2.280	2.230	2.250	2.250	5,325
2024-07-23	2.260	2.300	2.220	2.290	2.290	17,432
2024-07-22	2.150	2.250	2.150	2.250	2.250	22,788
2024-07-19	2.160	2.180	2.140	2.150	2.150	12,326
2024-07-18	2.180	2.230	2.180	2.180	2.180	22,215
2024-07-17	2.240	2.240	2.180	2.200	2.200	20,510
2024-07-16	2.210	2.260	2.200	2.230	2.230	6,934
2024-07-15	2.260	2.280	2.220	2.260	2.260	12,526
2024-07-12	2.390	2.400	2.310	2.330	2.222	37,225
2024-07-11	2.380	2.390	2.340	2.390	2.279	14,372
2024-07-10	2.340	2.390	2.330	2.360	2.251	24,464
2024-07-09	2.420	2.430	2.340	2.370	2.260	27,542
2024-07-08	2.460	2.460	2.400	2.400	2.289	18,969
2024-07-05	2.420	2.500	2.400	2.430	2.317	44,606
2024-07-04	2.310	2.380	2.270	2.350	2.241	24,387
2024-07-03	2.250	2.380	2.250	2.300	2.193	40,523
2024-07-02	2.220	2.270	2.180	2.240	2.136	15,380
2024-07-01	2.170	2.200	2.170	2.190	2.089	3,460
2024-06-28	2.220	2.230	2.180	2.190	2.089	4,877
2024-06-27	2.230	2.240	2.170	2.200	2.098	6,664
2024-06-26	2.250	2.250	2.170	2.230	2.127	6,965
2024-06-25	2.290	2.300	2.240	2.240	2.136	1,502
2024-06-21	2.310	2.310	2.240	2.270	2.165	14,463
2024-06-20	2.290	2.340	2.290	2.310	2.203	12,026
2024-06-19	2.280	2.320	2.250	2.250	2.146	3,011
2024-06-18	2.260	2.350	2.240	2.330	2.222	9,488
2024-06-17	2.250	2.260	2.200	2.250	2.146	5,161
2024-06-14	2.250	2.250	2.200	2.250	2.146	6,743
2024-06-13	2.330	2.330	2.260	2.270	2.165	11,086
2024-06-12	2.300	2.380	2.300	2.360	2.251	5,534
2024-06-11	2.370	2.370	2.300	2.350	2.241	3,568
2024-06-10	2.330	2.350	2.330	2.350	2.241	2,101
2024-06-07	2.280	2.350	2.240	2.350	2.241	6,241
2024-06-06	2.290	2.290	2.230	2.260	2.155	1,391
2024-06-05	2.300	2.300	2.240	2.280	2.174	809
2024-06-04	2.290	2.300	2.260	2.280	2.174	796
2024-06-03	2.300	2.300	2.260	2.300	2.193	257
2024-05-31	2.270	2.300	2.250	2.250	2.146	3,149
2024-05-30	2.380	2.380	2.260	2.340	2.232	752
2024-05-29	2.310	2.310	2.230	2.290	2.184	5,527
2024-05-28	2.350	2.350	2.310	2.330	2.222	319
2024-05-27	2.410	2.430	2.300	2.350	2.241	6,443
2024-05-24	2.330	2.400	2.330	2.400	2.289	882
2024-05-23	2.340	2.400	2.320	2.400	2.289	1,466
2024-05-22	2.450	2.470	2.340	2.340	2.232	12,722

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-18	0.0737 EUR
2019-07-22	0.0500 EUR

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