Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	2.280	2.310	2.240	2.290	2.184	6,586
2023-11-20	2.350	2.350	2.260	2.320	2.213	8,401
2023-11-17	2.370	2.370	2.370	2.370	2.260	680
2023-11-16	2.390	2.390	2.300	2.360	2.251	1,817
2023-11-15	2.380	2.400	2.300	2.370	2.260	2,119
2023-11-14	2.320	2.400	2.320	2.380	2.270	7,690
2023-11-13	2.200	2.330	2.200	2.320	2.213	5,688
2023-11-10	2.210	2.250	2.190	2.240	2.136	2,881
2023-11-09	2.260	2.270	2.230	2.270	2.165	1,051
2023-11-08	2.240	2.270	2.180	2.270	2.165	2,350
2023-11-07	2.290	2.330	2.250	2.300	2.193	801
2023-11-06	2.240	2.290	2.240	2.290	2.184	1,261
2023-11-03	2.200	2.240	2.170	2.230	2.127	6,136
2023-11-02	2.260	2.270	2.220	2.240	2.136	1,526
2023-11-01	2.190	2.270	2.190	2.270	2.165	1,901
2023-10-31	2.240	2.240	2.100	2.220	2.117	1,319
2023-10-30	2.200	2.200	2.150	2.190	2.089	35
2023-10-27	2.270	2.270	2.240	2.240	2.136	121
2023-10-26	2.220	2.220	2.220	2.220	2.117	40
2023-10-25	2.240	2.240	2.240	2.240	2.136	450
2023-10-24	2.290	2.290	2.290	2.290	2.184	1
2023-10-23	2.260	2.260	2.220	2.220	2.117	2,011
2023-10-20	2.120	2.200	2.120	2.200	2.098	1,200
2023-10-19	2.260	2.260	2.260	2.260	2.155	100
2023-10-18	2.130	2.260	2.100	2.260	2.155	431
2023-10-17	2.260	2.260	2.260	2.260	2.155	1
2023-10-16	2.200	2.200	2.160	2.200	2.098	595
2023-10-13	2.230	2.230	2.060	2.210	2.108	1,589
2023-10-12	2.180	2.230	2.090	2.150	2.050	8,630
2023-10-11	2.120	2.180	2.090	2.180	2.079	1,625
2023-10-10	2.200	2.200	2.060	2.100	2.003	6,956
2023-10-09	2.070	2.160	2.070	2.070	1.974	1,381
2023-10-06	2.360	2.360	2.150	2.210	2.108	5,307
2023-10-05	2.360	2.360	2.360	2.360	2.251	2
2023-10-04	2.180	2.190	2.110	2.150	2.050	8,305
2023-10-03	2.190	2.240	2.160	2.230	2.127	1,817
2023-10-02	2.190	2.260	2.180	2.260	2.155	5,491
2023-09-29	2.110	2.190	2.100	2.190	2.089	1,354
2023-09-28	2.140	2.190	2.080	2.170	2.069	2,314
2023-09-27	2.160	2.200	2.120	2.120	2.022	3,468
2023-09-26	2.310	2.310	2.150	2.230	2.127	8,166
2023-09-25	2.270	2.360	2.180	2.180	2.079	9,443
2023-09-22	2.360	2.380	2.310	2.380	2.270	1,073
2023-09-21	2.480	2.480	2.320	2.370	2.260	2,097
2023-09-20	2.360	2.480	2.360	2.410	2.298	275
2023-09-19	2.380	2.490	2.380	2.490	2.375	6,005
2023-09-18	2.530	2.530	2.530	2.530	2.413	2,500
2023-09-15	2.530	2.530	2.500	2.530	2.413	583
2023-09-14	2.530	2.530	2.530	2.530	2.413	15
2023-09-13	2.500	2.500	2.500	2.500	2.384	20
2023-09-12	2.430	2.540	2.430	2.530	2.413	589
2023-09-11	2.550	2.550	2.550	2.550	2.432	0
2023-09-08	2.550	2.550	2.550	2.550	2.432	0
2023-09-07	2.510	2.550	2.460	2.550	2.432	1,758
2023-09-06	2.520	2.590	2.500	2.590	2.470	1,619
2023-09-05	2.600	2.610	2.550	2.610	2.489	4,630
2023-09-04	2.600	2.650	2.580	2.600	2.480	5,737
2023-09-01	2.530	2.650	2.530	2.650	2.527	3,710
2023-08-31	2.500	2.590	2.500	2.590	2.470	4,280
2023-08-30	2.650	2.650	2.600	2.600	2.480	6,906

← NewerPage 13 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.