Hellenic Petroleum S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 7.100 | 7.155 | 7.060 | 7.110 | 6.287 | 153,872 |
| 2024-08-13 | 7.130 | 7.130 | 6.960 | 7.080 | 6.261 | 106,520 |
| 2024-08-12 | 7.060 | 7.145 | 6.990 | 7.070 | 6.252 | 112,052 |
| 2024-08-09 | 7.110 | 7.135 | 7.010 | 7.060 | 6.243 | 95,126 |
| 2024-08-08 | 7.050 | 7.105 | 6.965 | 7.000 | 6.190 | 132,608 |
| 2024-08-07 | 6.970 | 7.100 | 6.970 | 7.090 | 6.270 | 188,651 |
| 2024-08-06 | 6.900 | 7.080 | 6.900 | 6.910 | 6.111 | 290,077 |
| 2024-08-05 | 7.000 | 7.030 | 6.750 | 6.800 | 6.013 | 646,238 |
| 2024-08-02 | 7.270 | 7.315 | 7.200 | 7.235 | 6.398 | 308,111 |
| 2024-08-01 | 7.440 | 7.450 | 7.315 | 7.320 | 6.473 | 164,270 |
| 2024-07-31 | 7.300 | 7.405 | 7.300 | 7.400 | 6.544 | 257,569 |
| 2024-07-30 | 7.320 | 7.360 | 7.265 | 7.270 | 6.429 | 183,660 |
| 2024-07-29 | 7.340 | 7.430 | 7.295 | 7.300 | 6.456 | 206,315 |
| 2024-07-26 | 7.400 | 7.550 | 7.300 | 7.335 | 6.486 | 296,869 |
| 2024-07-25 | 7.420 | 7.420 | 7.360 | 7.400 | 6.544 | 132,250 |
| 2024-07-24 | 7.560 | 7.585 | 7.420 | 7.420 | 6.562 | 217,358 |
| 2024-07-23 | 7.620 | 7.670 | 7.560 | 7.560 | 6.685 | 189,494 |
| 2024-07-22 | 7.520 | 7.675 | 7.520 | 7.620 | 6.738 | 206,561 |
| 2024-07-19 | 7.405 | 7.545 | 7.300 | 7.520 | 6.650 | 289,350 |
| 2024-07-18 | 7.490 | 7.500 | 7.405 | 7.405 | 6.548 | 238,165 |
| 2024-07-17 | 7.515 | 7.565 | 7.400 | 7.460 | 6.597 | 307,024 |
| 2024-07-16 | 7.685 | 7.685 | 7.510 | 7.510 | 6.641 | 272,932 |
| 2024-07-15 | 7.680 | 7.730 | 7.610 | 7.640 | 6.756 | 294,942 |
| 2024-07-12 | 7.730 | 7.790 | 7.665 | 7.665 | 6.778 | 151,645 |
| 2024-07-11 | 7.780 | 7.830 | 7.730 | 7.730 | 6.836 | 451,837 |
| 2024-07-10 | 7.810 | 7.900 | 7.780 | 7.780 | 6.880 | 756,432 |
| 2024-07-09 | 8.285 | 8.420 | 8.265 | 8.320 | 6.827 | 433,569 |
| 2024-07-08 | 8.100 | 8.380 | 8.100 | 8.230 | 6.753 | 402,935 |
| 2024-07-05 | 7.980 | 8.150 | 7.980 | 8.085 | 6.634 | 302,170 |
| 2024-07-04 | 7.850 | 7.970 | 7.850 | 7.930 | 6.507 | 341,864 |
| 2024-07-03 | 7.840 | 7.980 | 7.840 | 7.850 | 6.441 | 288,306 |
| 2024-07-02 | 7.820 | 7.960 | 7.820 | 7.840 | 6.433 | 317,969 |
| 2024-07-01 | 7.890 | 7.960 | 7.780 | 7.820 | 6.417 | 352,505 |
| 2024-06-28 | 7.900 | 7.990 | 7.800 | 7.800 | 6.400 | 470,728 |
| 2024-06-27 | 7.995 | 8.030 | 7.840 | 7.840 | 6.433 | 347,960 |
| 2024-06-26 | 7.850 | 8.020 | 7.840 | 7.940 | 6.515 | 502,566 |
| 2024-06-25 | 7.940 | 8.000 | 7.840 | 7.900 | 6.482 | 650,030 |
| 2024-06-21 | 7.935 | 8.000 | 7.820 | 7.940 | 6.515 | 320,554 |
| 2024-06-20 | 8.135 | 8.150 | 7.920 | 7.950 | 6.523 | 433,569 |
| 2024-06-19 | 8.140 | 8.220 | 8.140 | 8.185 | 6.716 | 123,692 |
| 2024-06-18 | 8.180 | 8.180 | 8.050 | 8.140 | 6.679 | 127,893 |
| 2024-06-17 | 8.115 | 8.115 | 7.995 | 8.015 | 6.577 | 169,717 |
| 2024-06-14 | 8.270 | 8.290 | 8.030 | 8.030 | 6.589 | 411,415 |
| 2024-06-13 | 8.325 | 8.390 | 8.200 | 8.260 | 6.778 | 282,736 |
| 2024-06-12 | 8.220 | 8.345 | 8.220 | 8.325 | 6.831 | 133,758 |
| 2024-06-11 | 8.360 | 8.500 | 8.220 | 8.220 | 6.745 | 280,639 |
| 2024-06-10 | 8.345 | 8.440 | 8.310 | 8.420 | 6.909 | 225,892 |
| 2024-06-07 | 8.535 | 8.535 | 8.420 | 8.465 | 6.946 | 107,473 |
| 2024-06-06 | 8.360 | 8.535 | 8.360 | 8.535 | 7.003 | 345,558 |
| 2024-06-05 | 8.325 | 8.525 | 8.325 | 8.360 | 6.860 | 145,759 |
| 2024-06-04 | 8.550 | 8.570 | 8.270 | 8.395 | 6.888 | 606,232 |
| 2024-06-03 | 8.400 | 8.540 | 8.400 | 8.535 | 7.003 | 142,233 |
| 2024-05-31 | 8.340 | 8.425 | 8.280 | 8.355 | 6.856 | 320,185 |
| 2024-05-30 | 8.260 | 8.360 | 8.260 | 8.290 | 6.802 | 120,513 |
| 2024-05-29 | 8.515 | 8.535 | 8.280 | 8.300 | 6.811 | 222,148 |
| 2024-05-28 | 8.500 | 8.600 | 8.470 | 8.515 | 6.987 | 213,030 |
| 2024-05-27 | 8.580 | 8.645 | 8.475 | 8.500 | 6.975 | 146,031 |
| 2024-05-24 | 8.300 | 8.620 | 8.300 | 8.580 | 7.040 | 253,140 |
| 2024-05-23 | 8.525 | 8.525 | 8.320 | 8.380 | 6.876 | 162,541 |
| 2024-05-22 | 8.620 | 8.660 | 8.390 | 8.400 | 6.893 | 227,561 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.4004 EUR |
| 2026-01-19 | 0.2000 EUR |
| 2025-07-02 | 0.3000 EUR |
| 2025-01-20 | 0.2000 EUR |
| 2024-07-10 | 0.6000 EUR |
| 2024-01-10 | 0.3000 EUR |
| 2023-06-28 | 0.5000 EUR |
| 2023-01-11 | 0.2500 EUR |
| 2022-11-01 | 0.4000 EUR |
| 2022-06-27 | 0.1000 EUR |
| 2022-04-21 | 0.3000 EUR |
| 2021-07-05 | 0.1000 EUR |
| 2020-06-29 | 0.2500 EUR |
| 2020-01-07 | 0.2500 EUR |
| 2019-07-01 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.