Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	1.680	1.690	1.680	1.690	1.540	2,645
2022-03-15	1.620	1.690	1.620	1.690	1.540	150
2022-03-14	1.600	1.650	1.560	1.650	1.503	13,605
2022-03-11	1.650	1.660	1.600	1.600	1.458	2,425
2022-03-10	1.650	1.670	1.590	1.640	1.494	1,094
2022-03-09	1.570	1.630	1.560	1.630	1.485	5,010
2022-03-08	1.590	1.600	1.550	1.550	1.412	1,453
2022-03-04	1.650	1.650	1.650	1.650	1.503	186
2022-03-03	1.600	1.690	1.540	1.670	1.522	4,214
2022-03-02	1.550	1.600	1.540	1.600	1.458	6,864
2022-03-01	1.620	1.670	1.610	1.670	1.522	4,786
2022-02-28	1.640	1.700	1.630	1.700	1.549	3,880
2022-02-25	1.830	1.830	1.710	1.770	1.613	3,895
2022-02-24	1.670	1.800	1.660	1.730	1.576	2,743
2022-02-23	1.800	1.860	1.800	1.840	1.677	1,020
2022-02-22	1.820	1.820	1.820	1.820	1.658	0
2022-02-21	1.770	1.850	1.760	1.820	1.658	1,944
2022-02-18	1.790	1.860	1.760	1.810	1.649	830
2022-02-17	1.790	1.800	1.720	1.790	1.631	300
2022-02-16	1.830	1.840	1.770	1.800	1.640	780
2022-02-15	1.760	1.800	1.760	1.800	1.640	1,010
2022-02-14	1.690	1.780	1.690	1.780	1.622	723
2022-02-11	1.760	1.790	1.710	1.790	1.631	2,871
2022-02-10	1.720	1.760	1.700	1.740	1.586	6,387
2022-02-09	1.790	1.790	1.790	1.790	1.631	500
2022-02-08	1.800	1.800	1.750	1.790	1.631	821
2022-02-07	1.790	1.820	1.790	1.820	1.658	490
2022-02-04	1.810	1.840	1.790	1.840	1.677	1,010
2022-02-03	1.810	1.870	1.810	1.860	1.695	1,200
2022-02-02	1.820	1.880	1.800	1.880	1.713	2,601
2022-02-01	1.840	1.870	1.820	1.870	1.704	2,850
2022-01-31	1.910	1.920	1.850	1.900	1.731	880
2022-01-28	1.940	1.940	1.940	1.940	1.768	0
2022-01-27	1.940	1.940	1.940	1.940	1.768	20
2022-01-26	1.930	1.950	1.850	1.910	1.740	6,340
2022-01-25	1.850	1.920	1.850	1.920	1.750	374
2022-01-24	1.900	1.920	1.810	1.850	1.686	4,620
2022-01-21	1.860	1.920	1.860	1.870	1.704	6,774
2022-01-20	1.970	1.970	1.940	1.950	1.777	6,035
2022-01-19	1.890	1.960	1.870	1.960	1.786	18,525
2022-01-18	1.950	1.970	1.900	1.930	1.759	17,481
2022-01-17	1.830	1.970	1.830	1.970	1.795	81,378
2022-01-14	1.730	1.850	1.690	1.810	1.649	23,882
2022-01-13	1.680	1.720	1.650	1.720	1.567	41,071
2022-01-12	1.650	1.760	1.650	1.690	1.540	11,065
2022-01-11	1.700	1.700	1.630	1.650	1.503	3,401
2022-01-10	1.650	1.680	1.640	1.660	1.513	3,156
2022-01-07	1.650	1.650	1.630	1.650	1.503	2,204
2022-01-05	1.660	1.670	1.620	1.670	1.522	1,578
2022-01-04	1.600	1.660	1.600	1.660	1.513	2,590
2022-01-03	1.620	1.640	1.590	1.640	1.494	3,500
2021-12-31	1.630	1.630	1.630	1.630	1.485	100
2021-12-30	1.600	1.610	1.590	1.610	1.467	4,095
2021-12-29	1.640	1.640	1.640	1.640	1.494	0
2021-12-28	1.570	1.640	1.560	1.640	1.494	4,180
2021-12-27	1.640	1.640	1.640	1.640	1.494	0
2021-12-23	1.600	1.640	1.600	1.640	1.494	420
2021-12-22	1.600	1.640	1.590	1.630	1.485	611
2021-12-21	1.610	1.640	1.600	1.640	1.494	2,550
2021-12-20	1.590	1.630	1.570	1.610	1.467	5,435

← NewerPage 20 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.