Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	2.240	2.260	2.150	2.260	2.155	9,587
2023-03-02	2.260	2.260	2.220	2.240	2.136	1,151
2023-03-01	2.320	2.330	2.230	2.270	2.165	6,823
2023-02-28	2.290	2.350	2.250	2.320	2.213	4,208
2023-02-24	2.360	2.360	2.330	2.340	2.232	2,090
2023-02-23	2.320	2.350	2.290	2.350	2.241	4,642
2023-02-22	2.360	2.400	2.300	2.330	2.222	6,295
2023-02-21	2.430	2.430	2.360	2.410	2.298	2,903
2023-02-20	2.370	2.420	2.360	2.420	2.308	13,237
2023-02-17	2.400	2.410	2.310	2.360	2.251	5,605
2023-02-16	2.380	2.460	2.320	2.390	2.279	11,963
2023-02-15	2.470	2.480	2.370	2.370	2.260	11,522
2023-02-14	2.500	2.500	2.440	2.480	2.365	9,678
2023-02-13	2.390	2.500	2.370	2.470	2.356	23,745
2023-02-10	2.200	2.350	2.200	2.340	2.232	21,964
2023-02-09	2.200	2.260	2.170	2.250	2.146	18,080
2023-02-08	2.120	2.220	2.090	2.200	2.098	33,891
2023-02-07	2.120	2.180	2.050	2.110	2.012	7,979
2023-02-06	2.110	2.110	2.020	2.080	1.984	12,991
2023-02-03	2.060	2.180	2.010	2.110	2.012	67,834
2023-02-02	1.980	2.060	1.970	2.060	1.965	27,897
2023-02-01	1.880	1.960	1.880	1.960	1.869	12,819
2023-01-31	1.920	1.920	1.820	1.900	1.812	10,926
2023-01-30	1.860	1.990	1.840	1.840	1.755	1,800
2023-01-27	1.830	1.920	1.830	1.920	1.831	5,500
2023-01-26	1.830	1.910	1.830	1.910	1.822	2,770
2023-01-25	1.910	1.910	1.910	1.910	1.822	0
2023-01-24	1.910	1.910	1.910	1.910	1.822	0
2023-01-23	1.910	1.910	1.910	1.910	1.822	0
2023-01-20	1.930	1.930	1.910	1.910	1.822	1,905
2023-01-19	1.825	1.900	1.820	1.900	1.812	3,235
2023-01-18	1.840	1.900	1.840	1.840	1.840	40
2023-01-17	1.900	1.900	1.900	1.900	1.812	0
2023-01-16	1.900	1.900	1.900	1.900	1.812	0
2023-01-13	1.920	1.920	1.830	1.900	1.812	2,455
2023-01-12	1.920	1.920	1.920	1.920	1.831	200
2023-01-11	1.910	1.910	1.910	1.910	1.822	0
2023-01-10	1.910	1.910	1.910	1.910	1.822	0
2023-01-09	1.900	1.910	1.900	1.910	1.822	2,170
2023-01-05	1.880	1.920	1.860	1.900	1.812	10,700
2023-01-04	1.890	1.890	1.890	1.890	1.802	100
2023-01-03	1.890	1.890	1.890	1.890	1.802	0
2023-01-02	1.900	1.900	1.890	1.890	1.802	130
2022-12-30	1.860	1.865	1.795	1.840	1.755	581
2022-12-29	1.850	1.850	1.850	1.850	1.764	0
2022-12-28	1.850	1.850	1.850	1.850	1.764	0
2022-12-27	1.860	1.910	1.770	1.850	1.764	3,000
2022-12-23	1.870	1.880	1.850	1.860	1.774	2,300
2022-12-22	1.850	1.865	1.830	1.830	1.830	30
2022-12-21	1.810	1.865	1.810	1.865	1.779	3,700
2022-12-20	1.800	1.800	1.800	1.800	1.717	740
2022-12-19	1.830	1.830	1.830	1.830	1.745	488
2022-12-16	1.800	1.810	1.740	1.810	1.726	1,670
2022-12-15	1.750	1.760	1.750	1.760	1.678	830
2022-12-14	1.780	1.790	1.740	1.790	1.707	1,886
2022-12-13	1.815	1.850	1.780	1.850	1.764	1,939
2022-12-12	1.850	1.850	1.800	1.815	1.731	965
2022-12-09	1.845	1.895	1.835	1.850	1.764	12,201
2022-12-08	1.780	1.830	1.780	1.820	1.736	11,669
2022-12-07	1.780	1.780	1.780	1.780	1.698	0

← NewerPage 16 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.