Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.360	2.360	2.240	2.290	2.290	41,246
2025-08-01	2.380	2.380	2.330	2.330	2.330	5,399
2025-07-31	2.380	2.390	2.350	2.390	2.390	4,547
2025-07-30	2.380	2.380	2.350	2.380	2.380	4,102
2025-07-29	2.380	2.400	2.360	2.380	2.380	4,930
2025-07-28	2.410	2.450	2.380	2.410	2.410	5,302
2025-07-25	2.360	2.410	2.360	2.400	2.400	11,184
2025-07-24	2.370	2.420	2.360	2.360	2.360	8,700
2025-07-23	2.370	2.430	2.320	2.390	2.390	26,253
2025-07-22	2.380	2.380	2.330	2.370	2.370	2,902
2025-07-21	2.320	2.410	2.320	2.380	2.380	7,514
2025-07-18	2.390	2.420	2.360	2.390	2.390	19,059
2025-07-17	2.340	2.420	2.300	2.390	2.390	32,520
2025-07-16	2.400	2.400	2.290	2.290	2.290	21,477
2025-07-15	2.420	2.480	2.360	2.370	2.370	10,956
2025-07-14	2.550	2.550	2.420	2.430	2.430	19,704
2025-07-11	2.600	2.620	2.540	2.560	2.423	38,759
2025-07-10	2.620	2.660	2.610	2.620	2.480	30,501
2025-07-09	2.560	2.660	2.560	2.610	2.471	44,241
2025-07-08	2.580	2.630	2.510	2.580	2.442	42,948
2025-07-07	2.500	2.630	2.500	2.580	2.442	77,255
2025-07-04	2.420	2.500	2.420	2.490	2.490	86,863
2025-07-03	2.380	2.420	2.380	2.410	2.410	20,819
2025-07-02	2.400	2.410	2.350	2.380	2.380	23,942
2025-07-01	2.370	2.400	2.350	2.400	2.400	33,781
2025-06-30	2.350	2.370	2.320	2.370	2.370	28,156
2025-06-27	2.310	2.400	2.310	2.340	2.340	42,892
2025-06-26	2.320	2.340	2.290	2.310	2.310	22,122
2025-06-25	2.270	2.340	2.220	2.320	2.320	23,220
2025-06-24	2.260	2.280	2.240	2.270	2.270	24,073
2025-06-23	2.170	2.240	2.170	2.240	2.240	3,472
2025-06-20	2.240	2.250	2.200	2.240	2.240	10,313
2025-06-19	2.220	2.270	2.220	2.240	2.240	7,793
2025-06-18	2.270	2.330	2.240	2.260	2.260	12,423
2025-06-17	2.330	2.340	2.260	2.270	2.270	13,293
2025-06-16	2.320	2.420	2.300	2.340	2.340	45,751
2025-06-13	2.300	2.340	2.300	2.320	2.320	20,670
2025-06-12	2.250	2.390	2.250	2.350	2.350	74,141
2025-06-11	2.130	2.230	2.130	2.230	2.230	42,547
2025-06-10	2.160	2.160	2.110	2.160	2.160	3,705
2025-06-06	2.170	2.170	2.130	2.160	2.160	3,165
2025-06-05	2.140	2.170	2.140	2.170	2.170	4,090
2025-06-04	2.150	2.170	2.150	2.170	2.170	3,536
2025-06-03	2.130	2.160	2.120	2.150	2.150	5,470
2025-06-02	2.180	2.180	2.130	2.170	2.170	3,483
2025-05-30	2.130	2.190	2.130	2.190	2.190	4,251
2025-05-29	2.150	2.170	2.120	2.170	2.170	9,498
2025-05-28	2.160	2.170	2.130	2.160	2.160	13,968
2025-05-27	2.170	2.170	2.140	2.170	2.170	4,915
2025-05-26	2.180	2.180	2.140	2.170	2.170	4,730
2025-05-23	2.150	2.180	2.100	2.120	2.120	8,216
2025-05-22	2.160	2.190	2.150	2.180	2.180	5,826
2025-05-21	2.160	2.200	2.150	2.180	2.180	13,324
2025-05-20	2.170	2.200	2.160	2.200	2.200	6,349
2025-05-19	2.220	2.220	2.160	2.220	2.220	6,060
2025-05-16	2.160	2.220	2.160	2.220	2.220	3,002
2025-05-15	2.230	2.230	2.150	2.220	2.220	11,575
2025-05-14	2.180	2.210	2.180	2.210	2.210	7,972
2025-05-13	2.180	2.190	2.180	2.180	2.180	1,250
2025-05-12	2.190	2.200	2.100	2.180	2.180	5,450

← NewerPage 6 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.