Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.200	2.220	2.180	2.220	2.220	8,490
2025-02-06	2.200	2.210	2.180	2.190	2.190	6,842
2025-02-05	2.220	2.220	2.180	2.200	2.200	3,532
2025-02-04	2.150	2.220	2.120	2.200	2.200	10,818
2025-02-03	2.150	2.150	2.090	2.120	2.120	15,213
2025-01-31	2.190	2.200	2.160	2.160	2.160	7,191
2025-01-30	2.210	2.230	2.180	2.200	2.200	12,985
2025-01-29	2.210	2.220	2.180	2.210	2.210	14,516
2025-01-28	2.220	2.230	2.210	2.220	2.220	4,435
2025-01-27	2.240	2.240	2.210	2.230	2.230	7,676
2025-01-24	2.220	2.250	2.200	2.240	2.240	26,969
2025-01-23	2.240	2.240	2.220	2.230	2.230	3,217
2025-01-22	2.210	2.240	2.200	2.240	2.240	7,382
2025-01-21	2.240	2.240	2.210	2.210	2.210	4,648
2025-01-20	2.250	2.250	2.230	2.240	2.240	3,369
2025-01-17	2.230	2.290	2.220	2.270	2.270	7,953
2025-01-16	2.250	2.250	2.210	2.230	2.230	4,798
2025-01-15	2.250	2.260	2.190	2.250	2.250	8,598
2025-01-14	2.220	2.270	2.210	2.270	2.270	10,770
2025-01-13	2.270	2.290	2.240	2.250	2.250	8,891
2025-01-10	2.290	2.310	2.270	2.300	2.300	17,511
2025-01-09	2.340	2.350	2.280	2.310	2.310	15,895
2025-01-08	2.290	2.370	2.290	2.350	2.350	22,727
2025-01-07	2.390	2.400	2.300	2.300	2.300	17,738
2025-01-03	2.420	2.420	2.350	2.350	2.350	32,440
2025-01-02	2.320	2.430	2.320	2.430	2.430	34,630
2024-12-31	2.220	2.330	2.220	2.330	2.330	43,550
2024-12-30	2.180	2.250	2.170	2.200	2.200	11,066
2024-12-27	2.200	2.250	2.170	2.220	2.220	8,952
2024-12-23	2.200	2.300	2.200	2.230	2.230	60,859
2024-12-20	2.110	2.180	2.110	2.180	2.180	8,835
2024-12-19	2.120	2.120	2.060	2.120	2.120	1,810
2024-12-18	2.100	2.160	2.090	2.140	2.140	16,080
2024-12-17	2.020	2.120	2.020	2.100	2.100	10,790
2024-12-16	2.060	2.060	2.020	2.020	2.020	1,770
2024-12-13	2.000	2.070	2.000	2.060	2.060	3,365
2024-12-12	2.020	2.040	2.000	2.040	2.040	6,520
2024-12-11	1.980	2.020	1.975	2.020	2.020	6,268
2024-12-10	2.000	2.050	2.000	2.020	2.020	1,995
2024-12-09	2.040	2.050	1.985	2.050	2.050	8,194
2024-12-06	2.080	2.090	2.030	2.050	2.050	3,827
2024-12-05	1.990	2.100	1.980	2.070	2.070	6,650
2024-12-04	1.990	2.000	1.980	1.990	1.990	6,025
2024-12-03	1.980	2.000	1.970	1.990	1.990	2,216
2024-12-02	2.000	2.010	1.960	1.980	1.980	14,759
2024-11-29	1.950	2.000	1.950	2.000	2.000	2,130
2024-11-28	1.930	1.980	1.930	1.980	1.980	4,976
2024-11-27	1.960	1.985	1.950	1.985	1.985	1,145
2024-11-26	1.990	2.000	1.970	1.990	1.990	1,600
2024-11-25	2.070	2.070	1.940	1.960	1.960	4,067
2024-11-22	1.970	1.980	1.955	1.980	1.980	2,705
2024-11-21	1.980	1.980	1.950	1.970	1.970	832
2024-11-20	1.975	1.980	1.960	1.980	1.980	2,806
2024-11-19	1.970	1.970	1.915	1.970	1.970	2,176
2024-11-18	1.990	2.050	1.980	2.030	2.030	5,642
2024-11-15	2.010	2.020	1.985	2.010	2.010	9,577
2024-11-14	2.000	2.020	2.000	2.020	2.020	5,890
2024-11-13	2.040	2.050	2.000	2.020	2.020	1,200
2024-11-12	1.980	2.050	1.975	2.050	2.050	5,742
2024-11-11	1.990	2.030	1.965	2.030	2.030	11,437

← NewerPage 8 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.