Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.150	2.190	2.110	2.150	2.150	6,903
2025-05-08	2.180	2.180	2.160	2.180	2.180	2,726
2025-05-07	2.160	2.190	2.140	2.180	2.180	18,260
2025-05-06	2.180	2.200	2.150	2.190	2.190	7,470
2025-05-05	2.220	2.230	2.190	2.230	2.230	595
2025-05-02	2.200	2.220	2.160	2.190	2.190	18,357
2025-04-30	2.150	2.240	2.130	2.170	2.170	27,171
2025-04-29	2.100	2.160	2.100	2.150	2.150	6,751
2025-04-28	2.090	2.120	2.090	2.120	2.120	1,660
2025-04-25	2.140	2.150	2.090	2.130	2.130	3,506
2025-04-24	2.070	2.100	2.070	2.100	2.100	1,020
2025-04-23	2.180	2.180	2.080	2.110	2.110	5,918
2025-04-22	2.090	2.090	2.080	2.090	2.090	2,000
2025-04-17	2.040	2.100	2.040	2.090	2.090	5,600
2025-04-16	2.020	2.040	1.985	2.040	2.040	1,001
2025-04-15	2.010	2.030	1.975	2.000	2.000	3,780
2025-04-14	2.010	2.020	1.990	2.010	2.010	3,245
2025-04-11	1.960	2.000	1.950	1.985	1.985	8,931
2025-04-10	2.080	2.080	1.940	1.990	1.990	10,687
2025-04-09	2.000	2.000	1.900	1.900	1.900	20,571
2025-04-08	2.040	2.050	1.980	2.050	2.050	7,584
2025-04-07	1.990	1.990	1.915	1.960	1.960	20,316
2025-04-04	2.100	2.120	2.040	2.080	2.080	11,163
2025-04-03	2.130	2.170	2.120	2.140	2.140	4,825
2025-04-02	2.180	2.180	2.130	2.170	2.170	535
2025-04-01	2.170	2.190	2.130	2.180	2.180	1,752
2025-03-31	2.180	2.180	2.130	2.170	2.170	1,132
2025-03-28	2.250	2.250	2.200	2.200	2.200	6,440
2025-03-27	2.270	2.270	2.200	2.240	2.240	6,036
2025-03-26	2.200	2.300	2.200	2.260	2.260	30,809
2025-03-24	2.140	2.200	2.100	2.190	2.190	42,548
2025-03-21	2.100	2.150	2.100	2.120	2.120	3,678
2025-03-20	2.150	2.150	2.100	2.130	2.130	5,615
2025-03-19	2.130	2.160	2.130	2.150	2.150	8,662
2025-03-18	2.140	2.140	2.100	2.130	2.130	6,079
2025-03-17	2.140	2.150	2.110	2.130	2.130	4,705
2025-03-14	2.140	2.160	2.090	2.140	2.140	5,901
2025-03-13	2.140	2.140	2.090	2.130	2.130	3,172
2025-03-12	2.140	2.140	2.110	2.130	2.130	16,592
2025-03-11	2.140	2.160	2.120	2.120	2.120	4,400
2025-03-10	2.140	2.150	2.140	2.140	2.140	260
2025-03-07	2.130	2.140	2.110	2.130	2.130	5,389
2025-03-06	2.150	2.150	2.100	2.100	2.100	6,560
2025-03-05	2.160	2.160	2.120	2.140	2.140	4,033
2025-03-04	2.150	2.150	2.110	2.150	2.150	3,550
2025-02-28	2.150	2.160	2.150	2.150	2.150	4,380
2025-02-27	2.110	2.150	2.100	2.150	2.150	3,465
2025-02-26	2.180	2.180	2.120	2.170	2.170	3,144
2025-02-25	2.150	2.190	2.150	2.180	2.180	6,170
2025-02-24	2.170	2.190	2.140	2.170	2.170	3,426
2025-02-21	2.200	2.200	2.170	2.180	2.180	4,130
2025-02-20	2.190	2.200	2.170	2.200	2.200	2,691
2025-02-19	2.200	2.200	2.170	2.200	2.200	6,959
2025-02-18	2.230	2.230	2.180	2.200	2.200	11,756
2025-02-17	2.190	2.240	2.190	2.210	2.210	6,988
2025-02-14	2.230	2.230	2.200	2.220	2.220	7,065
2025-02-13	2.240	2.240	2.180	2.220	2.220	15,847
2025-02-12	2.200	2.220	2.200	2.210	2.210	2,311
2025-02-11	2.190	2.220	2.180	2.200	2.200	4,730
2025-02-10	2.220	2.220	2.170	2.210	2.210	2,582

← NewerPage 7 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.