Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	2.640	2.700	2.600	2.660	2.537	7,620
2023-08-28	2.570	2.710	2.570	2.680	2.556	6,029
2023-08-25	2.690	2.700	2.690	2.700	2.575	2,960
2023-08-24	2.650	2.720	2.650	2.690	2.565	15,071
2023-08-23	2.580	2.620	2.520	2.600	2.480	15,611
2023-08-22	2.500	2.550	2.490	2.530	2.413	9,450
2023-08-21	2.450	2.540	2.450	2.540	2.422	504
2023-08-18	2.540	2.550	2.480	2.500	2.384	4,940
2023-08-17	2.500	2.550	2.500	2.550	2.432	4,032
2023-08-16	2.580	2.580	2.460	2.510	2.394	15,232
2023-08-14	2.490	2.600	2.490	2.600	2.480	1,070
2023-08-11	2.610	2.650	2.560	2.610	2.489	1,206
2023-08-10	2.590	2.620	2.560	2.620	2.499	5,110
2023-08-09	2.640	2.650	2.600	2.600	2.480	3,657
2023-08-08	2.690	2.690	2.600	2.640	2.518	13,706
2023-08-07	2.720	2.750	2.670	2.680	2.556	6,303
2023-08-04	2.700	2.760	2.690	2.720	2.594	6,494
2023-08-03	2.700	2.740	2.630	2.680	2.556	3,603
2023-08-02	2.610	2.720	2.570	2.700	2.575	4,590
2023-08-01	2.790	2.790	2.740	2.770	2.642	1,100
2023-07-31	2.790	2.790	2.730	2.730	2.604	1,958
2023-07-28	2.770	2.770	2.650	2.720	2.594	3,026
2023-07-27	2.790	2.800	2.730	2.730	2.604	7,420
2023-07-26	2.830	2.830	2.780	2.790	2.661	8,084
2023-07-25	2.780	2.790	2.680	2.780	2.651	4,616
2023-07-24	2.830	2.830	2.750	2.790	2.661	3,016
2023-07-21	2.660	2.780	2.660	2.780	2.651	11,769
2023-07-20	2.750	2.750	2.600	2.670	2.546	9,058
2023-07-19	2.800	2.800	2.660	2.710	2.584	6,320
2023-07-18	2.450	2.820	2.440	2.770	2.642	71,460
2023-07-17	2.400	2.440	2.320	2.400	2.289	9,566
2023-07-14	2.340	2.400	2.340	2.390	2.279	12,691
2023-07-13	2.390	2.390	2.300	2.340	2.232	3,368
2023-07-12	2.380	2.400	2.340	2.390	2.279	3,350
2023-07-11	2.370	2.370	2.300	2.360	2.251	5,114
2023-07-10	2.380	2.380	2.290	2.340	2.232	4,593
2023-07-07	2.360	2.420	2.350	2.400	2.289	1,131
2023-07-06	2.550	2.550	2.300	2.440	2.327	35,540
2023-07-05	2.400	2.520	2.380	2.480	2.365	13,637
2023-07-04	2.430	2.430	2.360	2.430	2.317	7,305
2023-07-03	2.380	2.460	2.380	2.440	2.327	5,710
2023-06-30	2.380	2.380	2.380	2.380	2.270	2,093
2023-06-29	2.400	2.400	2.330	2.380	2.270	5,475
2023-06-28	2.310	2.400	2.280	2.390	2.279	4,730
2023-06-27	2.330	2.390	2.300	2.380	2.270	3,141
2023-06-26	2.350	2.350	2.250	2.330	2.222	6,212
2023-06-23	2.300	2.390	2.300	2.360	2.251	900
2023-06-22	2.340	2.380	2.270	2.270	2.165	10,513
2023-06-21	2.370	2.420	2.350	2.420	2.308	1,855
2023-06-20	2.380	2.440	2.310	2.440	2.327	3,581
2023-06-19	2.340	2.420	2.340	2.420	2.308	1,810
2023-06-16	2.320	2.440	2.320	2.430	2.317	342
2023-06-15	2.400	2.450	2.370	2.440	2.327	1,461
2023-06-14	2.460	2.460	2.460	2.460	2.346	600
2023-06-13	2.350	2.450	2.350	2.450	2.336	173
2023-06-12	2.450	2.450	2.440	2.450	2.336	630
2023-06-09	2.320	2.450	2.320	2.440	2.327	18,441
2023-06-08	2.360	2.370	2.320	2.370	2.260	1,186
2023-06-07	2.320	2.370	2.300	2.360	2.251	13,000
2023-06-06	2.310	2.360	2.310	2.320	2.213	13,629

← NewerPage 14 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.