Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.080	2.080	2.000	2.060	2.060	7,096
2026-07-23	2.070	2.070	2.010	2.060	2.060	4,006
2026-07-22	2.120	2.120	2.060	2.090	2.090	4,852
2026-07-21	2.070	2.120	2.060	2.120	2.120	3,232
2026-07-20	2.070	2.130	2.070	2.120	2.120	2,890
2026-07-17	2.120	2.130	2.120	2.130	2.130	201
2026-07-16	2.120	2.120	2.100	2.120	2.120	640
2026-07-15	2.150	2.150	2.080	2.130	2.130	6,277
2026-07-14	2.100	2.150	2.100	2.150	2.150	2,500
2026-07-13	2.080	2.120	2.070	2.100	2.100	7,076
2026-07-10	2.120	2.140	2.110	2.130	2.130	2,103
2026-07-09	2.130	2.170	2.130	2.160	2.160	1,580
2026-07-08	2.080	2.130	2.070	2.130	2.130	6,641
2026-07-07	2.130	2.130	2.090	2.120	2.120	2,541
2026-07-06	2.100	2.130	2.100	2.130	2.130	5,758
2026-07-03	2.100	2.150	2.100	2.130	2.130	5,377
2026-07-02	2.140	2.140	2.120	2.140	2.140	194
2026-07-01	2.120	2.160	2.120	2.150	2.150	4,616
2026-06-30	2.100	2.140	2.100	2.100	2.100	7,700
2026-06-29	2.100	2.130	2.100	2.110	2.110	1,766
2026-06-26	2.090	2.100	2.070	2.100	2.100	7,540
2026-06-25	2.150	2.150	2.150	2.150	2.150	200
2026-06-24	2.160	2.160	2.160	2.160	2.160	200
2026-06-23	2.160	2.160	2.160	2.160	2.160	0
2026-06-22	2.090	2.160	2.080	2.160	2.160	7,014
2026-06-19	2.130	2.130	2.090	2.120	2.120	7,327
2026-06-18	2.150	2.150	2.090	2.140	2.140	9,683
2026-06-17	2.150	2.150	2.110	2.110	2.110	8,797
2026-06-16	2.210	2.230	2.130	2.170	2.170	37,347
2026-06-15	2.300	2.300	2.250	2.260	2.260	1,664
2026-06-12	2.300	2.300	2.230	2.260	2.260	8,925
2026-06-11	2.290	2.290	2.280	2.290	2.290	1,026
2026-06-10	2.290	2.290	2.220	2.280	2.280	3,780
2026-06-09	2.280	2.310	2.250	2.310	2.310	24,082
2026-06-08	2.170	2.260	2.150	2.250	2.250	80,222
2026-06-05	2.100	2.170	2.090	2.170	2.170	16,445
2026-06-04	2.090	2.160	2.090	2.150	2.150	6,437
2026-06-03	2.110	2.140	2.100	2.140	2.140	2,309
2026-06-02	2.100	2.140	2.100	2.130	2.130	1,505
2026-05-29	2.160	2.160	2.080	2.100	2.100	10,437
2026-05-28	2.110	2.140	2.100	2.140	2.140	1,830
2026-05-27	2.100	2.160	2.070	2.140	2.140	12,519
2026-05-26	2.100	2.140	2.090	2.100	2.100	9,653
2026-05-25	2.180	2.180	2.080	2.140	2.140	16,977
2026-05-22	2.180	2.180	2.140	2.150	2.150	1,760
2026-05-21	2.110	2.160	2.100	2.150	2.150	1,423
2026-05-20	2.160	2.160	2.160	2.160	2.160	0
2026-05-19	2.130	2.180	2.070	2.160	2.160	11,443
2026-05-18	2.180	2.180	2.120	2.120	2.120	5,925
2026-05-15	2.190	2.190	2.150	2.180	2.180	1,700
2026-05-14	2.230	2.230	2.190	2.190	2.190	1,260
2026-05-13	2.240	2.240	2.160	2.190	2.190	5,642
2026-05-12	2.230	2.260	2.180	2.180	2.180	8,410
2026-05-11	2.250	2.250	2.190	2.190	2.190	156
2026-05-08	2.160	2.190	2.160	2.190	2.190	1,129
2026-05-07	2.240	2.240	2.180	2.190	2.190	1,997
2026-05-06	2.260	2.260	2.180	2.200	2.200	5,488
2026-05-05	2.200	2.210	2.170	2.200	2.200	2,178
2026-05-04	2.120	2.220	2.120	2.220	2.220	13,886
2026-04-30	2.180	2.200	2.100	2.140	2.140	16,450

← NewerPage 2 of 3 · 128 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.