Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	2.500	2.500	2.420	2.420	2.420	6,972
2025-10-27	2.400	2.540	2.400	2.470	2.470	25,877
2025-10-24	2.310	2.400	2.310	2.380	2.380	23,425
2025-10-23	2.290	2.310	2.280	2.310	2.310	852
2025-10-22	2.290	2.300	2.250	2.300	2.300	3,811
2025-10-21	2.210	2.290	2.210	2.280	2.280	5,466
2025-10-20	2.250	2.290	2.220	2.270	2.270	2,263
2025-10-17	2.210	2.240	2.170	2.230	2.230	9,982
2025-10-16	2.290	2.290	2.170	2.240	2.240	2,972
2025-10-15	2.240	2.280	2.240	2.260	2.260	1,145
2025-10-14	2.280	2.290	2.220	2.280	2.280	9,803
2025-10-13	2.240	2.280	2.220	2.280	2.280	6,593
2025-10-10	2.260	2.260	2.240	2.240	2.240	2,539
2025-10-09	2.260	2.270	2.230	2.260	2.260	5,928
2025-10-08	2.280	2.280	2.250	2.250	2.250	915
2025-10-07	2.240	2.260	2.220	2.250	2.250	4,346
2025-10-06	2.290	2.290	2.250	2.280	2.280	5,752
2025-10-03	2.260	2.290	2.260	2.280	2.280	6,006
2025-10-02	2.300	2.300	2.270	2.300	2.300	9,271
2025-10-01	2.300	2.330	2.260	2.310	2.310	6,503
2025-09-30	2.350	2.350	2.220	2.300	2.300	26,311
2025-09-29	2.380	2.450	2.320	2.340	2.340	15,610
2025-09-26	2.460	2.470	2.330	2.400	2.400	7,744
2025-09-25	2.460	2.460	2.400	2.440	2.440	1,570
2025-09-24	2.450	2.470	2.450	2.470	2.470	332
2025-09-23	2.410	2.470	2.410	2.450	2.450	9,492
2025-09-22	2.490	2.490	2.430	2.440	2.440	900
2025-09-19	2.430	2.520	2.430	2.490	2.490	10,210
2025-09-18	2.450	2.510	2.430	2.480	2.480	2,065
2025-09-17	2.480	2.480	2.470	2.480	2.480	2,182
2025-09-16	2.520	2.520	2.500	2.520	2.520	2,741
2025-09-15	2.510	2.530	2.490	2.520	2.520	9,470
2025-09-12	2.500	2.570	2.480	2.540	2.540	19,924
2025-09-11	2.500	2.520	2.480	2.520	2.520	6,850
2025-09-10	2.460	2.500	2.450	2.490	2.490	58,340
2025-09-09	2.540	2.540	2.430	2.500	2.500	4,034
2025-09-08	2.430	2.460	2.380	2.440	2.440	6,085
2025-09-05	2.460	2.500	2.420	2.440	2.440	1,061
2025-09-04	2.500	2.500	2.470	2.500	2.500	8,589
2025-09-03	2.400	2.520	2.380	2.500	2.500	15,561
2025-09-02	2.470	2.500	2.400	2.440	2.440	9,120
2025-09-01	2.550	2.550	2.520	2.530	2.530	4,380
2025-08-29	2.540	2.550	2.480	2.530	2.530	4,309
2025-08-28	2.550	2.580	2.500	2.520	2.520	16,368
2025-08-27	2.630	2.630	2.550	2.620	2.620	8,979
2025-08-26	2.660	2.660	2.570	2.610	2.610	14,603
2025-08-25	2.620	2.660	2.580	2.660	2.660	47,177
2025-08-22	2.570	2.610	2.510	2.560	2.560	29,736
2025-08-21	2.450	2.580	2.450	2.570	2.570	41,946
2025-08-20	2.460	2.480	2.420	2.450	2.450	19,450
2025-08-19	2.400	2.460	2.380	2.460	2.460	19,969
2025-08-18	2.410	2.420	2.350	2.410	2.410	10,750
2025-08-14	2.400	2.440	2.380	2.410	2.410	11,567
2025-08-13	2.390	2.400	2.350	2.400	2.400	9,082
2025-08-12	2.360	2.400	2.340	2.380	2.380	11,841
2025-08-11	2.340	2.400	2.340	2.400	2.400	4,635
2025-08-08	2.370	2.390	2.350	2.380	2.380	6,620
2025-08-07	2.310	2.380	2.310	2.380	2.380	9,035
2025-08-06	2.300	2.360	2.300	2.360	2.360	7,424
2025-08-05	2.290	2.350	2.270	2.320	2.320	25,689

← NewerPage 5 of 21 · 1,242 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.