Elinoil Hellenic Petroleum Company S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.494 | 520 |
| 2021-12-16 | 1.640 | 1.660 | 1.640 | 1.650 | 1.503 | 1,950 |
| 2021-12-15 | 1.650 | 1.650 | 1.610 | 1.620 | 1.476 | 1,455 |
| 2021-12-14 | 1.600 | 1.660 | 1.600 | 1.660 | 1.513 | 630 |
| 2021-12-13 | 1.680 | 1.680 | 1.660 | 1.670 | 1.522 | 1,619 |
| 2021-12-10 | 1.640 | 1.680 | 1.630 | 1.680 | 1.531 | 3,630 |
| 2021-12-09 | 1.660 | 1.680 | 1.600 | 1.630 | 1.485 | 4,870 |
| 2021-12-08 | 1.670 | 1.670 | 1.600 | 1.650 | 1.503 | 1,225 |
| 2021-12-07 | 1.650 | 1.670 | 1.630 | 1.670 | 1.522 | 809 |
| 2021-12-06 | 1.640 | 1.640 | 1.640 | 1.640 | 1.494 | 500 |
| 2021-12-03 | 1.640 | 1.640 | 1.600 | 1.640 | 1.494 | 5,595 |
| 2021-12-02 | 1.670 | 1.670 | 1.620 | 1.640 | 1.494 | 2,062 |
| 2021-12-01 | 1.690 | 1.730 | 1.650 | 1.660 | 1.513 | 7,694 |
| 2021-11-30 | 1.660 | 1.670 | 1.600 | 1.660 | 1.513 | 10,174 |
| 2021-11-29 | 1.570 | 1.660 | 1.570 | 1.660 | 1.513 | 5,609 |
| 2021-11-26 | 1.610 | 1.610 | 1.570 | 1.610 | 1.467 | 6,297 |
| 2021-11-25 | 1.610 | 1.670 | 1.610 | 1.640 | 1.494 | 3,000 |
| 2021-11-24 | 1.670 | 1.670 | 1.620 | 1.670 | 1.522 | 4,310 |
| 2021-11-23 | 1.680 | 1.680 | 1.640 | 1.670 | 1.522 | 842 |
| 2021-11-22 | 1.740 | 1.740 | 1.690 | 1.690 | 1.540 | 1,801 |
| 2021-11-19 | 1.770 | 1.770 | 1.690 | 1.700 | 1.549 | 39,696 |
| 2021-11-18 | 1.760 | 1.770 | 1.730 | 1.770 | 1.613 | 8,409 |
| 2021-11-17 | 1.710 | 1.730 | 1.710 | 1.730 | 1.576 | 1,050 |
| 2021-11-16 | 1.700 | 1.740 | 1.700 | 1.710 | 1.558 | 33,695 |
| 2021-11-15 | 1.750 | 1.780 | 1.730 | 1.780 | 1.622 | 580 |
| 2021-11-12 | 1.780 | 1.790 | 1.750 | 1.780 | 1.622 | 1,312 |
| 2021-11-11 | 1.750 | 1.770 | 1.750 | 1.770 | 1.613 | 598 |
| 2021-11-10 | 1.730 | 1.760 | 1.730 | 1.750 | 1.595 | 1,682 |
| 2021-11-09 | 1.750 | 1.780 | 1.720 | 1.780 | 1.622 | 3,150 |
| 2021-11-08 | 1.740 | 1.780 | 1.720 | 1.780 | 1.622 | 5,100 |
| 2021-11-05 | 1.780 | 1.780 | 1.720 | 1.780 | 1.622 | 904 |
| 2021-11-04 | 1.750 | 1.780 | 1.750 | 1.780 | 1.622 | 466 |
| 2021-11-03 | 1.790 | 1.790 | 1.770 | 1.770 | 1.613 | 3,700 |
| 2021-11-02 | 1.750 | 1.830 | 1.750 | 1.820 | 1.658 | 7,883 |
| 2021-11-01 | 1.820 | 1.820 | 1.780 | 1.820 | 1.658 | 2,374 |
| 2021-10-29 | 1.700 | 1.800 | 1.700 | 1.800 | 1.640 | 2,261 |
| 2021-10-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.640 | 11 |
| 2021-10-26 | 1.710 | 1.800 | 1.710 | 1.800 | 1.640 | 720 |
| 2021-10-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.640 | 50 |
| 2021-10-22 | 1.820 | 1.820 | 1.790 | 1.790 | 1.631 | 664 |
| 2021-10-21 | 1.740 | 1.780 | 1.730 | 1.780 | 1.622 | 1,200 |
| 2021-10-20 | 1.830 | 1.830 | 1.750 | 1.800 | 1.640 | 781 |
| 2021-10-19 | 1.820 | 1.820 | 1.820 | 1.820 | 1.658 | 200 |
| 2021-10-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.668 | 0 |
| 2021-10-15 | 1.850 | 1.850 | 1.820 | 1.830 | 1.668 | 680 |
| 2021-10-14 | 1.830 | 1.830 | 1.830 | 1.830 | 1.668 | 0 |
← NewerPage 21 of 21 · 1,246 trading days
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.