Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	2.300	2.330	2.290	2.320	2.213	3,769
2024-02-15	2.340	2.340	2.250	2.300	2.193	12,514
2024-02-14	2.390	2.390	2.270	2.300	2.193	12,885
2024-02-13	2.350	2.390	2.340	2.340	2.232	1,106
2024-02-12	2.350	2.420	2.350	2.400	2.289	5,197
2024-02-09	2.420	2.420	2.360	2.400	2.289	2,691
2024-02-08	2.400	2.400	2.350	2.400	2.289	2,147
2024-02-07	2.390	2.410	2.350	2.390	2.279	4,866
2024-02-06	2.440	2.440	2.390	2.420	2.308	58
2024-02-05	2.420	2.420	2.420	2.420	2.308	100
2024-02-02	2.400	2.470	2.380	2.430	2.317	3,205
2024-02-01	2.460	2.470	2.460	2.470	2.356	1,501
2024-01-31	2.420	2.450	2.380	2.450	2.336	2,836
2024-01-30	2.460	2.460	2.340	2.400	2.289	4,335
2024-01-29	2.400	2.440	2.400	2.430	2.317	633
2024-01-26	2.420	2.420	2.360	2.400	2.289	2,541
2024-01-25	2.440	2.440	2.360	2.400	2.289	4,284
2024-01-24	2.430	2.450	2.390	2.440	2.327	455
2024-01-23	2.480	2.520	2.370	2.430	2.317	5,733
2024-01-22	2.450	2.490	2.450	2.480	2.365	3,185
2024-01-19	2.450	2.450	2.390	2.450	2.336	945
2024-01-18	2.430	2.440	2.380	2.420	2.308	433
2024-01-17	2.420	2.430	2.380	2.430	2.317	5,158
2024-01-16	2.430	2.450	2.370	2.400	2.289	2,492
2024-01-15	2.470	2.470	2.420	2.450	2.336	5,911
2024-01-12	2.420	2.470	2.420	2.470	2.356	32
2024-01-11	2.520	2.520	2.460	2.490	2.375	441
2024-01-10	2.400	2.490	2.400	2.490	2.375	3,130
2024-01-09	2.550	2.550	2.450	2.480	2.365	2,430
2024-01-08	2.510	2.510	2.440	2.500	2.384	3,484
2024-01-05	2.460	2.490	2.460	2.470	2.356	700
2024-01-04	2.450	2.450	2.450	2.450	2.336	200
2024-01-03	2.380	2.450	2.380	2.450	2.336	3,100
2024-01-02	2.450	2.460	2.390	2.450	2.336	4,235
2023-12-29	2.400	2.490	2.400	2.440	2.327	6,530
2023-12-28	2.450	2.450	2.400	2.400	2.289	610
2023-12-27	2.430	2.450	2.430	2.450	2.336	4,283
2023-12-22	2.350	2.430	2.350	2.430	2.317	120
2023-12-21	2.410	2.420	2.410	2.420	2.308	1,590
2023-12-20	2.450	2.450	2.320	2.410	2.298	4,085
2023-12-19	2.430	2.450	2.380	2.450	2.336	1,910
2023-12-18	2.490	2.540	2.490	2.490	2.375	1,010
2023-12-15	2.510	2.510	2.430	2.490	2.375	1,565
2023-12-14	2.560	2.580	2.520	2.550	2.432	7,248
2023-12-13	2.480	2.570	2.470	2.530	2.413	25,175
2023-12-12	2.340	2.470	2.340	2.430	2.317	14,347
2023-12-11	2.340	2.340	2.340	2.340	2.232	2
2023-12-08	2.360	2.360	2.230	2.320	2.213	11,733
2023-12-07	2.320	2.380	2.290	2.360	2.251	5,667
2023-12-06	2.330	2.350	2.270	2.300	2.193	2,983
2023-12-05	2.290	2.330	2.290	2.330	2.222	871
2023-12-04	2.350	2.350	2.280	2.340	2.232	606
2023-12-01	2.270	2.350	2.270	2.330	2.222	1,619
2023-11-30	2.320	2.320	2.280	2.320	2.213	1,736
2023-11-29	2.320	2.360	2.290	2.310	2.203	2,473
2023-11-28	2.280	2.320	2.270	2.320	2.213	1,085
2023-11-27	2.270	2.350	2.260	2.330	2.222	4,147
2023-11-24	2.330	2.360	2.280	2.340	2.232	1,289
2023-11-23	2.270	2.320	2.270	2.320	2.213	540
2023-11-22	2.290	2.300	2.250	2.300	2.193	2,697

← NewerPage 12 of 21 · 1,246 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.