Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.460	2.460	2.450	2.460	2.346	14
2024-05-20	2.410	2.470	2.410	2.460	2.346	495
2024-05-17	2.470	2.480	2.460	2.460	2.346	1,140
2024-05-16	2.460	2.460	2.390	2.450	2.336	5,045
2024-05-15	2.510	2.510	2.450	2.480	2.365	159
2024-05-14	2.440	2.480	2.390	2.470	2.356	2,988
2024-05-13	2.450	2.460	2.400	2.430	2.317	5,796
2024-05-10	2.470	2.500	2.430	2.500	2.384	1,402
2024-05-09	2.480	2.500	2.430	2.460	2.346	4,640
2024-05-08	2.460	2.500	2.430	2.470	2.356	1,270
2024-05-02	2.420	2.500	2.410	2.450	2.336	2,853
2024-04-30	2.570	2.570	2.440	2.470	2.356	5,330
2024-04-29	2.490	2.510	2.440	2.500	2.384	1,301
2024-04-26	2.410	2.490	2.340	2.430	2.317	4,560
2024-04-25	2.350	2.410	2.320	2.400	2.289	7,074
2024-04-24	2.470	2.470	2.360	2.410	2.298	4,115
2024-04-23	2.460	2.460	2.370	2.410	2.298	7,848
2024-04-22	2.450	2.470	2.370	2.460	2.346	4,235
2024-04-19	2.290	2.380	2.290	2.380	2.270	6,517
2024-04-18	2.350	2.350	2.320	2.340	2.232	546
2024-04-17	2.230	2.340	2.230	2.300	2.193	3,970
2024-04-16	2.320	2.350	2.260	2.280	2.174	8,150
2024-04-15	2.400	2.400	2.330	2.370	2.260	6,956
2024-04-12	2.470	2.470	2.380	2.400	2.289	4,048
2024-04-11	2.480	2.480	2.430	2.450	2.336	1,467
2024-04-10	2.510	2.520	2.420	2.480	2.365	1,493
2024-04-09	2.520	2.520	2.500	2.500	2.384	3,954
2024-04-08	2.520	2.520	2.440	2.510	2.394	9,657
2024-04-05	2.480	2.500	2.380	2.490	2.375	9,149
2024-04-04	2.600	2.600	2.480	2.500	2.384	6,185
2024-04-03	2.500	2.570	2.490	2.540	2.422	7,820
2024-04-02	2.620	2.710	2.520	2.570	2.451	14,214
2024-03-28	2.700	2.700	2.580	2.660	2.537	11,490
2024-03-27	2.760	2.760	2.630	2.650	2.527	8,391
2024-03-26	2.680	2.730	2.660	2.710	2.584	6,230
2024-03-22	2.710	2.720	2.690	2.720	2.594	4,076
2024-03-21	2.730	2.740	2.670	2.730	2.604	6,012
2024-03-20	2.710	2.720	2.680	2.700	2.575	4,202
2024-03-19	2.670	2.760	2.630	2.670	2.546	25,101
2024-03-15	2.800	2.900	2.720	2.720	2.594	31,455
2024-03-14	2.740	2.850	2.690	2.840	2.708	18,355
2024-03-13	2.870	2.890	2.740	2.740	2.613	20,826
2024-03-12	2.880	2.940	2.770	2.860	2.727	37,953
2024-03-11	2.800	2.940	2.730	2.870	2.737	109,638
2024-03-08	2.520	2.830	2.520	2.750	2.623	47,715
2024-03-07	2.560	2.600	2.460	2.510	2.394	9,260
2024-03-06	2.500	2.500	2.430	2.480	2.365	10,045
2024-03-05	2.330	2.490	2.330	2.490	2.375	12,727
2024-03-04	2.400	2.410	2.360	2.380	2.270	3,396
2024-03-01	2.340	2.380	2.320	2.370	2.260	9,697
2024-02-29	2.340	2.340	2.280	2.340	2.232	1,139
2024-02-28	2.280	2.320	2.280	2.320	2.213	2,141
2024-02-27	2.340	2.340	2.260	2.320	2.213	3,018
2024-02-26	2.340	2.340	2.270	2.300	2.193	2,171
2024-02-23	2.320	2.350	2.260	2.330	2.222	1,355
2024-02-22	2.350	2.360	2.320	2.340	2.232	6,803
2024-02-21	2.310	2.340	2.300	2.310	2.203	3,321
2024-02-20	2.400	2.400	2.310	2.360	2.251	2,364
2024-02-19	2.330	2.380	2.300	2.360	2.251	3,487
2024-02-16	2.300	2.330	2.290	2.320	2.213	3,769

← NewerPage 11 of 21 · 1,245 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.