Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.390	2.480	2.390	2.390	2.390	15,401
2026-01-27	2.380	2.450	2.360	2.390	2.390	10,230
2026-01-26	2.400	2.420	2.390	2.420	2.420	3,510
2026-01-23	2.430	2.430	2.390	2.430	2.430	3,530
2026-01-22	2.450	2.450	2.390	2.430	2.430	8,221
2026-01-21	2.420	2.440	2.380	2.430	2.430	10,826
2026-01-20	2.460	2.460	2.350	2.400	2.400	8,096
2026-01-19	2.400	2.470	2.370	2.460	2.460	14,669
2026-01-16	2.540	2.540	2.400	2.450	2.450	18,010
2026-01-15	2.480	2.510	2.430	2.460	2.460	5,906
2026-01-14	2.570	2.580	2.460	2.460	2.460	23,275
2026-01-13	2.550	2.580	2.540	2.570	2.570	25,805
2026-01-12	2.450	2.590	2.440	2.520	2.520	79,032
2026-01-09	2.310	2.440	2.310	2.410	2.410	42,242
2026-01-08	2.350	2.370	2.300	2.340	2.340	22,288
2026-01-07	2.380	2.410	2.360	2.370	2.370	10,166
2026-01-05	2.340	2.380	2.340	2.380	2.380	5,217
2026-01-02	2.390	2.390	2.320	2.370	2.370	4,430
2025-12-31	2.350	2.380	2.320	2.350	2.350	9,491
2025-12-30	2.290	2.380	2.280	2.340	2.340	14,504
2025-12-29	2.320	2.320	2.280	2.310	2.310	2,339
2025-12-23	2.300	2.310	2.270	2.310	2.310	4,565
2025-12-22	2.300	2.360	2.300	2.300	2.300	17,270
2025-12-19	2.310	2.320	2.230	2.270	2.270	9,437
2025-12-18	2.300	2.320	2.280	2.310	2.310	5,963
2025-12-17	2.300	2.340	2.280	2.300	2.300	12,884
2025-12-16	2.260	2.300	2.240	2.290	2.290	4,690
2025-12-15	2.320	2.320	2.270	2.270	2.270	3,067
2025-12-12	2.300	2.350	2.290	2.300	2.300	11,210
2025-12-11	2.320	2.330	2.300	2.320	2.320	7,636
2025-12-10	2.330	2.350	2.280	2.330	2.330	25,492
2025-12-09	2.400	2.400	2.400	2.400	2.400	110
2025-12-08	2.400	2.400	2.340	2.380	2.380	2,635
2025-12-05	2.350	2.400	2.340	2.400	2.400	1,224
2025-12-04	2.390	2.400	2.390	2.400	2.400	5,805
2025-12-03	2.350	2.390	2.350	2.390	2.390	690
2025-12-02	2.440	2.450	2.390	2.400	2.400	1,531
2025-12-01	2.410	2.410	2.340	2.400	2.400	1,206
2025-11-28	2.390	2.430	2.380	2.410	2.410	7,020
2025-11-27	2.350	2.400	2.350	2.390	2.390	8,366
2025-11-26	2.350	2.410	2.320	2.350	2.350	7,418
2025-11-25	2.320	2.360	2.300	2.340	2.340	8,516
2025-11-24	2.350	2.360	2.320	2.330	2.330	2,334
2025-11-21	2.390	2.390	2.320	2.350	2.350	1,420
2025-11-20	2.320	2.380	2.320	2.380	2.380	2,595
2025-11-19	2.400	2.400	2.330	2.380	2.380	3,541
2025-11-18	2.380	2.380	2.330	2.360	2.360	849
2025-11-17	2.370	2.420	2.370	2.410	2.410	680
2025-11-14	2.350	2.410	2.340	2.410	2.410	6,860
2025-11-13	2.380	2.410	2.370	2.410	2.410	5,349
2025-11-12	2.430	2.430	2.380	2.400	2.400	4,159
2025-11-11	2.390	2.410	2.370	2.400	2.400	2,752
2025-11-10	2.460	2.460	2.380	2.400	2.400	3,162
2025-11-07	2.390	2.440	2.370	2.430	2.430	1,826
2025-11-06	2.490	2.490	2.400	2.460	2.460	18,406
2025-11-05	2.400	2.420	2.380	2.420	2.420	5,029
2025-11-04	2.460	2.460	2.380	2.400	2.400	18,033
2025-11-03	2.500	2.500	2.440	2.460	2.460	8,080
2025-10-31	2.570	2.570	2.490	2.510	2.510	23,612
2025-10-30	2.470	2.620	2.470	2.550	2.550	1,010,540

← NewerPage 4 of 21 · 1,245 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.