Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	1.650	1.650	1.640	1.640	1.494	2,663
2022-06-16	1.660	1.685	1.610	1.650	1.503	588
2022-06-15	1.690	1.690	1.500	1.660	1.513	463
2022-06-14	1.545	1.675	1.545	1.590	1.449	220
2022-06-10	1.660	1.690	1.660	1.690	1.540	280
2022-06-09	1.695	1.695	1.695	1.695	1.545	0
2022-06-08	1.695	1.695	1.695	1.695	1.545	100
2022-06-07	1.695	1.695	1.695	1.695	1.545	100
2022-06-06	1.695	1.695	1.695	1.695	1.545	0
2022-06-03	1.695	1.695	1.695	1.695	1.545	30
2022-06-02	1.670	1.680	1.670	1.680	1.531	210
2022-06-01	1.660	1.660	1.660	1.660	1.513	929
2022-05-31	1.650	1.665	1.650	1.660	1.513	1,197
2022-05-30	1.650	1.650	1.650	1.650	1.503	0
2022-05-27	1.650	1.650	1.650	1.650	1.503	0
2022-05-26	1.650	1.650	1.650	1.650	1.503	91
2022-05-25	1.590	1.630	1.550	1.630	1.485	2,906
2022-05-24	1.655	1.655	1.655	1.655	1.508	0
2022-05-23	1.615	1.655	1.615	1.655	1.508	1,029
2022-05-20	1.690	1.690	1.690	1.690	1.540	161
2022-05-19	1.580	1.680	1.560	1.680	1.531	3,187
2022-05-18	1.730	1.730	1.730	1.730	1.576	0
2022-05-17	1.730	1.730	1.730	1.730	1.576	0
2022-05-16	1.690	1.730	1.690	1.730	1.576	1,460
2022-05-13	1.680	1.720	1.680	1.720	1.567	2,291
2022-05-12	1.645	1.745	1.640	1.745	1.590	1,169
2022-05-11	1.760	1.760	1.760	1.760	1.604	30
2022-05-10	1.730	1.730	1.670	1.695	1.545	2,723
2022-05-09	1.700	1.760	1.700	1.760	1.604	248
2022-05-06	1.705	1.790	1.700	1.790	1.631	1,220
2022-05-05	1.845	1.845	1.800	1.825	1.663	3,612
2022-05-04	1.845	1.845	1.845	1.845	1.681	0
2022-05-03	1.850	1.850	1.845	1.845	1.681	600
2022-04-29	1.890	1.890	1.790	1.840	1.677	1,436
2022-04-28	1.920	1.920	1.920	1.920	1.750	101
2022-04-27	1.780	1.850	1.780	1.805	1.645	8,123
2022-04-26	1.880	1.930	1.880	1.930	1.759	1,540
2022-04-21	1.900	1.900	1.800	1.890	1.722	2,100
2022-04-20	1.920	1.920	1.900	1.900	1.731	160
2022-04-19	1.925	1.930	1.810	1.880	1.713	6,900
2022-04-14	1.765	1.980	1.750	1.925	1.754	26,435
2022-04-13	1.685	1.740	1.685	1.720	1.567	2,675
2022-04-12	1.770	1.770	1.770	1.770	1.613	0
2022-04-11	1.680	1.780	1.680	1.770	1.613	910
2022-04-08	1.775	1.780	1.775	1.780	1.622	290
2022-04-07	1.680	1.775	1.680	1.775	1.617	670
2022-04-06	1.690	1.785	1.690	1.785	1.627	700
2022-04-05	1.780	1.780	1.780	1.780	1.622	130
2022-04-04	1.700	1.750	1.660	1.730	1.576	1,275
2022-04-01	1.670	1.760	1.670	1.750	1.595	2,154
2022-03-31	1.650	1.780	1.650	1.700	1.549	1,701
2022-03-30	1.740	1.770	1.740	1.770	1.613	450
2022-03-29	1.780	1.780	1.740	1.780	1.622	971
2022-03-28	1.780	1.780	1.780	1.780	1.622	250
2022-03-24	1.770	1.790	1.690	1.750	1.595	2,897
2022-03-23	1.720	1.790	1.700	1.730	1.576	3,330
2022-03-22	1.730	1.740	1.730	1.740	1.586	2,000
2022-03-21	1.740	1.740	1.740	1.740	1.586	0
2022-03-18	1.690	1.760	1.690	1.740	1.586	2,634
2022-03-17	1.590	1.680	1.550	1.680	1.531	3,627

← NewerPage 19 of 21 · 1,246 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.