Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	2.290	2.290	2.260	2.260	2.155	2,480
2023-06-01	2.260	2.260	2.260	2.260	2.155	0
2023-05-31	2.280	2.280	2.230	2.260	2.155	410
2023-05-30	2.270	2.270	2.180	2.270	2.165	4,100
2023-05-29	2.230	2.290	2.230	2.270	2.165	5,258
2023-05-26	2.200	2.300	2.200	2.270	2.165	5,620
2023-05-25	2.180	2.220	2.180	2.200	2.098	6,556
2023-05-24	2.170	2.190	2.130	2.160	2.060	3,160
2023-05-23	2.130	2.220	2.100	2.180	2.079	14,170
2023-05-22	2.260	2.280	2.210	2.240	2.136	5,775
2023-05-19	2.200	2.200	2.170	2.200	2.098	2,235
2023-05-18	2.260	2.260	2.200	2.250	2.146	1,960
2023-05-17	2.270	2.270	2.230	2.260	2.155	4,784
2023-05-16	2.250	2.260	2.210	2.240	2.136	1,250
2023-05-15	2.190	2.260	2.190	2.260	2.155	3,497
2023-05-12	2.260	2.270	2.240	2.260	2.155	4,705
2023-05-11	2.240	2.270	2.200	2.260	2.155	7,247
2023-05-10	2.270	2.270	2.220	2.260	2.155	1,088
2023-05-09	2.250	2.300	2.220	2.220	2.117	4,125
2023-05-08	2.330	2.330	2.280	2.290	2.184	4,460
2023-05-05	2.280	2.310	2.280	2.290	2.184	7,485
2023-05-04	2.250	2.320	2.250	2.300	2.193	8,050
2023-05-03	2.260	2.260	2.260	2.260	2.155	6,510
2023-05-02	2.200	2.240	2.200	2.220	2.117	9,405
2023-04-28	2.200	2.250	2.140	2.220	2.117	6,081
2023-04-27	2.110	2.380	2.110	2.200	2.098	25,279
2023-04-26	2.070	2.080	2.030	2.070	1.974	5,786
2023-04-25	2.050	2.080	2.050	2.080	1.984	4,010
2023-04-24	2.140	2.140	2.070	2.070	1.974	2,702
2023-04-21	2.080	2.100	2.080	2.100	2.003	3,328
2023-04-20	2.100	2.100	2.070	2.090	1.993	5,280
2023-04-19	2.100	2.100	2.070	2.100	2.003	2,670
2023-04-18	2.070	2.100	2.040	2.100	2.003	8,277
2023-04-13	2.100	2.100	2.090	2.100	2.003	2,912
2023-04-12	2.130	2.130	2.130	2.130	2.031	2,444
2023-04-11	2.090	2.130	2.090	2.130	2.031	2,000
2023-04-06	2.050	2.140	2.050	2.130	2.031	2,895
2023-04-05	2.060	2.090	2.020	2.090	1.993	2,489
2023-04-04	2.120	2.120	2.060	2.060	1.965	1,975
2023-04-03	2.060	2.110	2.060	2.110	2.012	2,480
2023-03-31	2.100	2.160	2.100	2.100	2.003	2,500
2023-03-30	2.070	2.110	2.040	2.100	2.003	2,680
2023-03-29	2.090	2.090	2.090	2.090	1.993	470
2023-03-28	2.120	2.120	2.100	2.100	2.003	260
2023-03-27	2.070	2.130	2.070	2.090	1.993	2,115
2023-03-24	2.070	2.100	2.060	2.080	1.984	2,228
2023-03-23	2.180	2.180	2.100	2.130	2.031	1,410
2023-03-22	2.090	2.100	2.070	2.100	2.003	2,232
2023-03-21	2.100	2.150	2.060	2.120	2.022	2,165
2023-03-20	2.180	2.180	2.100	2.140	2.041	4,974
2023-03-17	2.270	2.270	2.170	2.190	2.089	2,920
2023-03-16	2.060	2.140	2.060	2.090	1.993	1,590
2023-03-15	2.100	2.100	2.000	2.100	2.003	7,605
2023-03-14	2.090	2.120	2.050	2.100	2.003	1,300
2023-03-13	2.030	2.100	1.980	2.060	1.965	10,789
2023-03-10	2.130	2.130	2.060	2.090	1.993	6,263
2023-03-09	2.170	2.200	2.140	2.150	2.050	1,960
2023-03-08	2.160	2.190	2.120	2.170	2.069	4,082
2023-03-07	2.140	2.210	2.130	2.210	2.108	7,835
2023-03-06	2.200	2.200	2.130	2.170	2.069	4,961

← NewerPage 15 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.