Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.210	2.250	2.200	2.250	2.250	3,821
2026-04-28	2.260	2.260	2.260	2.260	2.260	102
2026-04-27	2.270	2.270	2.240	2.250	2.250	4,202
2026-04-24	2.280	2.280	2.220	2.270	2.270	1,961
2026-04-23	2.250	2.280	2.250	2.280	2.280	4,330
2026-04-22	2.260	2.280	2.200	2.250	2.250	6,571
2026-04-21	2.210	2.260	2.200	2.260	2.260	7,176
2026-04-20	2.270	2.270	2.210	2.250	2.250	665
2026-04-17	2.270	2.270	2.260	2.260	2.260	210
2026-04-16	2.230	2.280	2.210	2.240	2.240	3,231
2026-04-15	2.270	2.280	2.230	2.280	2.280	328
2026-04-14	2.150	2.280	2.150	2.280	2.280	2,800
2026-04-09	2.260	2.260	2.200	2.250	2.250	5
2026-04-08	2.220	2.260	2.190	2.260	2.260	6,132
2026-04-07	2.190	2.190	2.180	2.180	2.180	450
2026-04-02	2.200	2.200	2.140	2.170	2.170	1,811
2026-04-01	2.190	2.200	2.140	2.200	2.200	4,490
2026-03-31	2.200	2.200	2.140	2.140	2.140	20,586
2026-03-30	2.190	2.200	2.150	2.200	2.200	2,363
2026-03-27	2.210	2.210	2.150	2.190	2.190	940
2026-03-26	2.180	2.210	2.160	2.190	2.190	6,635
2026-03-24	2.180	2.230	2.170	2.230	2.230	258
2026-03-23	2.250	2.250	2.190	2.230	2.230	2,056
2026-03-20	2.250	2.250	2.250	2.250	2.250	510
2026-03-19	2.240	2.240	2.190	2.240	2.240	5,467
2026-03-18	2.250	2.300	2.220	2.250	2.250	19,071
2026-03-17	2.280	2.310	2.230	2.270	2.270	7,835
2026-03-16	2.260	2.290	2.250	2.290	2.290	3,193
2026-03-13	2.230	2.270	2.170	2.260	2.260	7,321
2026-03-12	2.190	2.270	2.160	2.230	2.230	5,644
2026-03-11	2.280	2.280	2.220	2.240	2.240	1,592
2026-03-10	2.310	2.310	2.200	2.270	2.270	4,950
2026-03-09	2.280	2.280	2.200	2.280	2.280	4,655
2026-03-06	2.260	2.280	2.200	2.280	2.280	8,035
2026-03-05	2.340	2.340	2.240	2.300	2.300	6,230
2026-03-04	2.150	2.300	2.150	2.300	2.300	8,706
2026-03-03	2.210	2.300	2.110	2.210	2.210	424,301
2026-03-02	2.250	2.290	2.240	2.260	2.260	13,563
2026-02-27	2.340	2.370	2.300	2.330	2.330	4,234
2026-02-26	2.300	2.340	2.300	2.340	2.340	810
2026-02-25	2.310	2.340	2.310	2.340	2.340	1,210
2026-02-24	2.340	2.380	2.320	2.360	2.360	4,902
2026-02-20	2.340	2.370	2.340	2.370	2.370	2,312
2026-02-19	2.300	2.340	2.290	2.340	2.340	4,208
2026-02-18	2.300	2.330	2.290	2.330	2.330	3,958
2026-02-17	2.250	2.370	2.250	2.340	2.340	26,306
2026-02-16	2.300	2.300	2.250	2.300	2.300	6,815
2026-02-13	2.290	2.290	2.280	2.280	2.280	1,876
2026-02-12	2.310	2.310	2.270	2.290	2.290	4,721
2026-02-11	2.290	2.310	2.260	2.300	2.300	21,700
2026-02-10	2.320	2.340	2.300	2.300	2.300	7,850
2026-02-09	2.340	2.360	2.300	2.340	2.340	7,985
2026-02-06	2.350	2.350	2.300	2.330	2.330	4,240
2026-02-05	2.360	2.370	2.330	2.330	2.330	24,255
2026-02-04	2.330	2.360	2.330	2.360	2.360	4,366
2026-02-03	2.370	2.390	2.330	2.330	2.330	18,143
2026-02-02	2.330	2.400	2.320	2.370	2.370	8,877
2026-01-30	2.380	2.380	2.370	2.380	2.380	461
2026-01-29	2.400	2.400	2.330	2.370	2.370	27,004
2026-01-28	2.390	2.480	2.390	2.390	2.390	15,401

← NewerPage 3 of 21 · 1,244 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.