Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.020	2.020	1.990	1.990	1.990	1,310
2024-11-07	2.020	2.020	1.980	2.020	2.020	5,111
2024-11-06	2.020	2.050	2.000	2.020	2.020	1,293
2024-11-05	1.980	2.020	1.980	2.020	2.020	2,867
2024-11-04	1.980	1.980	1.980	1.980	1.980	954
2024-11-01	1.980	2.000	1.980	1.985	1.985	4,209
2024-10-31	1.960	1.980	1.950	1.980	1.980	3,645
2024-10-30	2.000	2.000	1.960	1.960	1.960	7,373
2024-10-29	2.020	2.020	1.990	2.010	2.010	2,432
2024-10-25	2.050	2.050	1.990	2.020	2.020	6,398
2024-10-24	2.050	2.050	2.020	2.050	2.050	2,226
2024-10-23	2.050	2.050	2.030	2.050	2.050	4,923
2024-10-22	2.070	2.080	2.030	2.050	2.050	11,535
2024-10-21	2.140	2.140	2.100	2.100	2.100	5,754
2024-10-18	2.170	2.170	2.110	2.140	2.140	12,142
2024-10-17	2.040	2.150	2.040	2.150	2.150	28,393
2024-10-16	1.960	2.050	1.960	2.050	2.050	10,298
2024-10-15	1.960	1.980	1.940	1.980	1.980	4,248
2024-10-14	1.960	1.990	1.930	1.960	1.960	4,501
2024-10-11	1.950	1.960	1.930	1.960	1.960	2,435
2024-10-10	1.970	1.970	1.950	1.970	1.970	2,520
2024-10-09	1.970	2.000	1.940	1.970	1.970	3,550
2024-10-08	1.970	1.970	1.940	1.945	1.945	11,070
2024-10-07	2.000	2.000	1.960	1.980	1.980	4,474
2024-10-04	1.990	1.990	1.965	1.985	1.985	3,994
2024-10-03	1.990	2.000	1.975	1.990	1.990	5,792
2024-10-02	2.000	2.020	1.970	1.995	1.995	15,006
2024-10-01	2.050	2.050	2.000	2.020	2.020	8,548
2024-09-30	2.040	2.050	2.020	2.050	2.050	12,503
2024-09-27	2.050	2.070	2.040	2.070	2.070	7,665
2024-09-26	2.000	2.090	2.000	2.070	2.070	8,944
2024-09-25	2.010	2.030	1.980	2.030	2.030	9,835
2024-09-24	2.010	2.020	2.000	2.010	2.010	8,244
2024-09-23	2.000	2.020	2.000	2.020	2.020	1,850
2024-09-20	2.000	2.020	1.985	2.000	2.000	2,843
2024-09-19	2.000	2.020	1.980	2.000	2.000	15,048
2024-09-18	2.020	2.030	1.970	2.010	2.010	5,081
2024-09-17	2.020	2.030	2.000	2.020	2.020	4,627
2024-09-16	2.000	2.040	2.000	2.030	2.030	6,350
2024-09-13	2.030	2.040	2.020	2.040	2.040	4,029
2024-09-12	2.040	2.040	2.020	2.030	2.030	5,327
2024-09-11	2.060	2.060	2.020	2.050	2.050	4,154
2024-09-10	2.050	2.060	2.040	2.060	2.060	7,802
2024-09-09	2.090	2.090	2.040	2.050	2.050	5,354
2024-09-06	2.070	2.090	2.050	2.090	2.090	5,790
2024-09-05	2.100	2.110	2.060	2.090	2.090	16,211
2024-09-04	2.100	2.100	2.070	2.070	2.070	2,595
2024-09-03	2.120	2.130	2.090	2.120	2.120	5,848
2024-09-02	2.110	2.120	2.110	2.120	2.120	2,770
2024-08-30	2.120	2.130	2.100	2.120	2.120	1,739
2024-08-29	2.110	2.150	2.110	2.110	2.110	4,625
2024-08-28	2.170	2.170	2.130	2.160	2.160	930
2024-08-27	2.170	2.180	2.150	2.170	2.170	4,877
2024-08-26	2.160	2.180	2.150	2.180	2.180	2,780
2024-08-23	2.190	2.190	2.150	2.180	2.180	1,650
2024-08-22	2.180	2.200	2.150	2.200	2.200	6,645
2024-08-21	2.190	2.200	2.170	2.190	2.190	12,077
2024-08-20	2.150	2.170	2.140	2.170	2.170	8,721
2024-08-19	2.070	2.120	2.030	2.110	2.110	9,809
2024-08-16	2.080	2.100	2.040	2.060	2.060	8,330

← NewerPage 9 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.