Elinoil Hellenic Petroleum Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 1.780 | 1.780 | 1.780 | 1.780 | 1.698 | 0 |
| 2022-12-05 | 1.780 | 1.780 | 1.780 | 1.780 | 1.698 | 0 |
| 2022-12-02 | 1.780 | 1.780 | 1.780 | 1.780 | 1.698 | 0 |
| 2022-12-01 | 1.700 | 1.780 | 1.700 | 1.780 | 1.698 | 4,290 |
| 2022-11-30 | 1.780 | 1.780 | 1.780 | 1.780 | 1.698 | 160 |
| 2022-11-29 | 1.725 | 1.730 | 1.725 | 1.730 | 1.650 | 180 |
| 2022-11-28 | 1.700 | 1.700 | 1.670 | 1.670 | 1.593 | 530 |
| 2022-11-25 | 1.700 | 1.725 | 1.695 | 1.720 | 1.640 | 2,368 |
| 2022-11-24 | 1.730 | 1.730 | 1.730 | 1.730 | 1.650 | 0 |
| 2022-11-23 | 1.730 | 1.730 | 1.700 | 1.730 | 1.650 | 890 |
| 2022-11-22 | 1.660 | 1.730 | 1.660 | 1.660 | 1.660 | 100 |
| 2022-11-21 | 1.700 | 1.730 | 1.700 | 1.700 | 1.700 | 75 |
| 2022-11-18 | 1.730 | 1.730 | 1.730 | 1.730 | 1.650 | 45 |
| 2022-11-17 | 1.665 | 1.730 | 1.665 | 1.730 | 1.650 | 485 |
| 2022-11-16 | 1.730 | 1.730 | 1.730 | 1.730 | 1.650 | 0 |
| 2022-11-15 | 1.700 | 1.730 | 1.650 | 1.730 | 1.650 | 1,693 |
| 2022-11-14 | 1.715 | 1.785 | 1.700 | 1.780 | 1.698 | 2,090 |
| 2022-11-11 | 1.690 | 1.715 | 1.690 | 1.690 | 1.690 | 9 |
| 2022-11-10 | 1.715 | 1.715 | 1.715 | 1.715 | 1.636 | 0 |
| 2022-11-09 | 1.715 | 1.715 | 1.715 | 1.715 | 1.636 | 0 |
| 2022-11-08 | 1.715 | 1.715 | 1.715 | 1.715 | 1.636 | 0 |
| 2022-11-07 | 1.640 | 1.715 | 1.640 | 1.715 | 1.636 | 580 |
| 2022-11-04 | 1.775 | 1.775 | 1.775 | 1.775 | 1.693 | 0 |
| 2022-11-03 | 1.775 | 1.775 | 1.775 | 1.775 | 1.693 | 0 |
| 2022-11-02 | 1.775 | 1.775 | 1.775 | 1.775 | 1.693 | 0 |
| 2022-11-01 | 1.775 | 1.775 | 1.775 | 1.775 | 1.693 | 0 |
| 2022-10-31 | 1.775 | 1.775 | 1.775 | 1.775 | 1.693 | 150 |
| 2022-10-27 | 1.725 | 1.725 | 1.725 | 1.725 | 1.645 | 55 |
| 2022-10-26 | 1.660 | 1.725 | 1.660 | 1.725 | 1.645 | 385 |
| 2022-10-25 | 1.680 | 1.725 | 1.670 | 1.725 | 1.645 | 2,110 |
| 2022-10-24 | 1.680 | 1.730 | 1.650 | 1.725 | 1.645 | 3,262 |
| 2022-10-21 | 1.740 | 1.740 | 1.725 | 1.735 | 1.655 | 647 |
| 2022-10-20 | 1.650 | 1.780 | 1.650 | 1.730 | 1.650 | 2,350 |
| 2022-10-19 | 1.720 | 1.775 | 1.720 | 1.760 | 1.678 | 3,590 |
| 2022-10-18 | 1.700 | 1.780 | 1.700 | 1.780 | 1.698 | 400 |
| 2022-10-17 | 1.765 | 1.770 | 1.765 | 1.770 | 1.688 | 1,211 |
| 2022-10-14 | 1.755 | 1.755 | 1.755 | 1.755 | 1.674 | 0 |
| 2022-10-13 | 1.755 | 1.755 | 1.755 | 1.755 | 1.674 | 0 |
| 2022-10-12 | 1.755 | 1.755 | 1.755 | 1.755 | 1.674 | 0 |
| 2022-10-11 | 1.600 | 1.755 | 1.600 | 1.755 | 1.674 | 151 |
| 2022-10-10 | 1.680 | 1.765 | 1.680 | 1.765 | 1.683 | 209 |
| 2022-10-07 | 1.680 | 1.715 | 1.680 | 1.700 | 1.621 | 624 |
| 2022-10-06 | 1.700 | 1.700 | 1.680 | 1.690 | 1.612 | 420 |
| 2022-10-05 | 1.700 | 1.730 | 1.650 | 1.695 | 1.616 | 3,414 |
| 2022-10-04 | 1.710 | 1.780 | 1.700 | 1.705 | 1.626 | 840 |
| 2022-10-03 | 1.710 | 1.710 | 1.650 | 1.710 | 1.631 | 1,095 |
| 2022-09-30 | 1.625 | 1.710 | 1.625 | 1.710 | 1.631 | 3,204 |
| 2022-09-29 | 1.625 | 1.625 | 1.625 | 1.625 | 1.550 | 300 |
| 2022-09-28 | 1.575 | 1.660 | 1.545 | 1.655 | 1.578 | 2,625 |
| 2022-09-27 | 1.665 | 1.665 | 1.665 | 1.665 | 1.588 | 0 |
| 2022-09-26 | 1.560 | 1.680 | 1.560 | 1.665 | 1.588 | 599 |
| 2022-09-23 | 1.590 | 1.690 | 1.555 | 1.690 | 1.612 | 686 |
| 2022-09-22 | 1.695 | 1.695 | 1.685 | 1.685 | 1.607 | 724 |
| 2022-09-21 | 1.555 | 1.670 | 1.555 | 1.670 | 1.593 | 519 |
| 2022-09-20 | 1.655 | 1.665 | 1.595 | 1.660 | 1.583 | 139 |
| 2022-09-19 | 1.600 | 1.680 | 1.595 | 1.655 | 1.578 | 400 |
| 2022-09-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.574 | 0 |
| 2022-09-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.574 | 720 |
| 2022-09-14 | 1.600 | 1.640 | 1.545 | 1.635 | 1.559 | 3,335 |
| 2022-09-13 | 1.640 | 1.640 | 1.640 | 1.640 | 1.564 | 0 |
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.