Elinoil Hellenic Petroleum Company S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.850	1.880	1.840	1.880	1.880	537
2026-10-15	1.850	1.885	1.850	1.885	1.885	183
2026-10-14	1.800	1.860	1.800	1.840	1.840	9,390
2026-10-13	1.905	1.905	1.890	1.905	1.905	1,883
2026-10-12	1.965	1.965	1.870	1.895	1.895	4,582
2026-10-09	1.885	1.940	1.860	1.895	1.895	1,026
2026-10-08	1.880	1.940	1.780	1.850	1.850	23,442
2026-10-07	1.935	1.965	1.910	1.960	1.960	1,973
2026-10-06	2.020	2.020	1.980	2.010	2.010	285
2026-10-05	1.995	2.000	1.995	1.995	1.995	364
2026-10-02	1.950	2.000	1.935	2.000	2.000	3,151
2026-10-01	1.930	1.990	1.930	1.985	1.985	6,156
2026-09-30	2.000	2.000	1.925	1.970	1.970	8,621
2026-09-29	2.040	2.040	2.040	2.040	2.040	2,000
2026-09-28	2.050	2.050	1.975	2.050	2.050	716
2026-09-25	2.050	2.050	1.990	2.050	2.050	672
2026-09-24	2.050	2.050	2.040	2.040	2.040	342
2026-09-23	1.970	2.050	1.970	2.040	2.040	1,672
2026-09-22	2.020	2.060	2.020	2.040	2.040	8,851
2026-09-21	2.030	2.030	1.955	2.020	2.020	3,039
2026-09-18	2.000	2.000	1.960	1.990	1.990	2,119
2026-09-17	2.000	2.010	1.980	2.010	2.010	4,390
2026-09-16	2.000	2.030	2.000	2.020	2.020	1,571
2026-09-15	2.000	2.040	1.970	2.020	2.020	415
2026-09-14	2.020	2.020	2.020	2.020	2.020	500
2026-09-11	2.020	2.030	1.985	2.030	2.030	530
2026-09-10	2.000	2.030	1.980	2.030	2.030	8,749
2026-09-09	2.000	2.030	2.000	2.030	2.030	2,875
2026-09-08	1.995	2.030	1.990	2.030	2.030	3,905
2026-09-07	2.050	2.050	2.030	2.050	2.050	590
2026-09-04	2.020	2.030	2.000	2.030	2.030	831
2026-09-03	2.000	2.040	2.000	2.030	2.030	620
2026-09-02	2.050	2.050	2.040	2.040	2.040	110
2026-09-01	2.000	2.030	1.990	2.030	2.030	1,117
2026-08-31	2.040	2.040	2.040	2.040	2.040	0
2026-08-28	2.000	2.040	2.000	2.040	2.040	235
2026-08-27	2.010	2.050	1.980	2.040	2.040	6,035
2026-08-26	2.010	2.050	2.010	2.030	2.030	2,169
2026-08-25	2.060	2.060	2.040	2.040	2.040	783
2026-08-24	2.060	2.060	2.020	2.040	2.040	2,730
2026-08-21	2.030	2.040	2.000	2.040	2.040	8,030
2026-08-20	2.040	2.040	2.040	2.040	2.040	1
2026-08-19	2.010	2.050	2.010	2.030	2.030	1,994
2026-08-18	2.060	2.060	2.000	2.040	2.040	10,773
2026-08-17	2.040	2.060	2.000	2.040	2.040	2,570
2026-08-14	2.010	2.060	2.000	2.040	2.040	1,811
2026-08-13	2.040	2.040	2.040	2.040	2.040	11
2026-08-12	2.020	2.070	2.010	2.070	2.070	1,693
2026-08-11	2.070	2.070	2.010	2.070	2.070	3,734
2026-08-10	2.070	2.070	2.070	2.070	2.070	5
2026-08-07	2.070	2.070	2.070	2.070	2.070	5
2026-08-06	2.060	2.060	2.000	2.060	2.060	1,203
2026-08-05	2.040	2.060	2.040	2.060	2.060	1,295
2026-08-04	2.010	2.040	2.010	2.040	2.040	4,038
2026-08-03	1.990	2.030	1.990	2.030	2.030	2,543
2026-07-31	1.985	2.030	1.980	2.030	2.030	997
2026-07-30	2.000	2.040	1.980	2.030	2.030	4,825
2026-07-29	2.010	2.030	2.000	2.030	2.030	7,927
2026-07-28	2.020	2.050	2.020	2.050	2.050	1,321
2026-07-27	2.020	2.060	2.010	2.060	2.060	6,073

Page 1 of 21 · 1,244 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.