Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	1.640	1.640	1.640	1.640	1.564	200
2022-09-09	1.635	1.635	1.635	1.635	1.559	0
2022-09-08	1.635	1.635	1.635	1.635	1.559	0
2022-09-07	1.635	1.635	1.635	1.635	1.559	0
2022-09-06	1.635	1.635	1.635	1.635	1.559	0
2022-09-05	1.635	1.635	1.635	1.635	1.559	99
2022-09-02	1.690	1.690	1.600	1.635	1.559	1,235
2022-09-01	1.650	1.670	1.650	1.670	1.593	305
2022-08-31	1.595	1.650	1.595	1.600	1.526	5,936
2022-08-30	1.650	1.680	1.590	1.595	1.521	3,154
2022-08-29	1.620	1.620	1.560	1.585	1.512	2,655
2022-08-26	1.635	1.640	1.635	1.635	1.635	100
2022-08-25	1.620	1.685	1.620	1.640	1.564	1,216
2022-08-24	1.570	1.610	1.570	1.590	1.516	1,298
2022-08-23	1.600	1.600	1.600	1.600	1.526	7,019
2022-08-22	1.610	1.640	1.570	1.625	1.550	872
2022-08-19	1.630	1.630	1.585	1.625	1.550	1,593
2022-08-18	1.570	1.580	1.570	1.570	1.497	363
2022-08-17	1.600	1.600	1.540	1.550	1.478	8,643
2022-08-16	1.585	1.610	1.580	1.595	1.521	979
2022-08-12	1.620	1.690	1.620	1.640	1.564	5,280
2022-08-11	1.700	1.700	1.700	1.700	1.621	0
2022-08-10	1.700	1.700	1.700	1.700	1.621	169
2022-08-09	1.700	1.715	1.630	1.640	1.564	2,390
2022-08-08	1.715	1.715	1.675	1.715	1.715	10
2022-08-05	1.650	1.710	1.650	1.675	1.597	1,205
2022-08-04	1.610	1.620	1.610	1.620	1.545	4,197
2022-08-03	1.555	1.600	1.555	1.590	1.516	1,385
2022-08-02	1.625	1.625	1.570	1.625	1.625	15
2022-08-01	1.600	1.610	1.570	1.570	1.497	1,932
2022-07-29	1.600	1.600	1.555	1.600	1.600	15
2022-07-28	1.595	1.600	1.555	1.600	1.600	94
2022-07-27	1.555	1.555	1.555	1.555	1.483	0
2022-07-26	1.560	1.630	1.550	1.555	1.483	3,191
2022-07-25	1.675	1.675	1.555	1.555	1.483	1,468
2022-07-22	1.675	1.675	1.580	1.650	1.574	85
2022-07-21	1.630	1.650	1.630	1.650	1.574	1,196
2022-07-20	1.705	1.705	1.705	1.705	1.626	300
2022-07-19	1.505	1.735	1.505	1.705	1.626	1,148
2022-07-18	1.610	1.610	1.610	1.610	1.535	1,213
2022-07-15	1.670	1.670	1.650	1.655	1.508	878
2022-07-14	1.670	1.680	1.670	1.680	1.531	3,500
2022-07-13	1.740	1.740	1.670	1.730	1.576	180
2022-07-12	1.690	1.690	1.585	1.685	1.535	591
2022-07-11	1.700	1.700	1.690	1.690	1.540	23
2022-07-08	1.650	1.690	1.650	1.690	1.540	1,474
2022-07-07	1.640	1.700	1.640	1.690	1.540	5,483
2022-07-06	1.600	1.635	1.600	1.630	1.485	3,600
2022-07-05	1.700	1.700	1.700	1.700	1.549	42
2022-07-04	1.690	1.700	1.690	1.700	1.549	1,000
2022-07-01	1.700	1.700	1.700	1.700	1.549	1,000
2022-06-30	1.690	1.690	1.690	1.690	1.540	58
2022-06-29	1.700	1.735	1.700	1.700	1.549	2,906
2022-06-28	1.690	1.720	1.690	1.720	1.567	4,347
2022-06-27	1.665	1.665	1.665	1.665	1.517	0
2022-06-24	1.660	1.665	1.650	1.665	1.517	1,195
2022-06-23	1.660	1.660	1.660	1.660	1.513	46
2022-06-22	1.620	1.660	1.610	1.660	1.513	2,006
2022-06-21	1.670	1.670	1.620	1.640	1.494	3,879
2022-06-20	1.640	1.670	1.640	1.670	1.522	4,293

← NewerPage 18 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.