Hellenic Petroleum S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 8.750 | 8.750 | 8.625 | 8.660 | 7.106 | 117,648 |
| 2024-05-20 | 8.500 | 8.715 | 8.500 | 8.715 | 7.151 | 236,178 |
| 2024-05-17 | 8.655 | 8.680 | 8.480 | 8.500 | 6.975 | 219,888 |
| 2024-05-16 | 8.810 | 8.810 | 8.640 | 8.655 | 7.102 | 180,178 |
| 2024-05-15 | 8.600 | 8.810 | 8.600 | 8.810 | 7.229 | 420,058 |
| 2024-05-14 | 8.610 | 8.705 | 8.550 | 8.670 | 7.114 | 328,889 |
| 2024-05-13 | 8.430 | 8.625 | 8.360 | 8.610 | 7.065 | 485,109 |
| 2024-05-10 | 8.445 | 8.480 | 8.370 | 8.430 | 6.917 | 215,807 |
| 2024-05-09 | 8.300 | 8.445 | 8.300 | 8.445 | 6.929 | 174,240 |
| 2024-05-08 | 8.375 | 8.430 | 8.305 | 8.330 | 6.835 | 258,572 |
| 2024-05-02 | 8.445 | 8.460 | 8.370 | 8.385 | 6.880 | 148,395 |
| 2024-04-30 | 8.295 | 8.430 | 8.240 | 8.430 | 6.917 | 188,219 |
| 2024-04-29 | 8.380 | 8.400 | 8.200 | 8.235 | 6.757 | 178,229 |
| 2024-04-26 | 8.250 | 8.385 | 8.250 | 8.375 | 6.872 | 146,863 |
| 2024-04-25 | 8.220 | 8.345 | 8.220 | 8.265 | 6.782 | 114,828 |
| 2024-04-24 | 8.310 | 8.465 | 8.250 | 8.280 | 6.794 | 251,444 |
| 2024-04-23 | 8.300 | 8.430 | 8.300 | 8.310 | 6.819 | 279,088 |
| 2024-04-22 | 8.200 | 8.300 | 8.190 | 8.265 | 6.782 | 218,818 |
| 2024-04-19 | 8.080 | 8.205 | 8.080 | 8.200 | 6.728 | 299,282 |
| 2024-04-18 | 8.105 | 8.225 | 8.105 | 8.190 | 6.720 | 150,396 |
| 2024-04-17 | 8.075 | 8.170 | 8.075 | 8.125 | 6.667 | 225,337 |
| 2024-04-16 | 8.110 | 8.200 | 8.060 | 8.070 | 6.622 | 308,244 |
| 2024-04-15 | 8.140 | 8.270 | 8.110 | 8.230 | 6.753 | 485,011 |
| 2024-04-12 | 8.290 | 8.380 | 8.140 | 8.140 | 6.679 | 177,083 |
| 2024-04-11 | 8.400 | 8.410 | 8.245 | 8.290 | 6.802 | 171,891 |
| 2024-04-10 | 8.320 | 8.425 | 8.260 | 8.380 | 6.876 | 257,200 |
| 2024-04-09 | 8.280 | 8.450 | 8.280 | 8.310 | 6.819 | 209,909 |
| 2024-04-08 | 8.245 | 8.430 | 8.230 | 8.310 | 6.819 | 242,772 |
| 2024-04-05 | 8.050 | 8.170 | 8.015 | 8.140 | 6.679 | 264,872 |
| 2024-04-04 | 8.140 | 8.240 | 8.080 | 8.100 | 6.646 | 170,702 |
| 2024-04-03 | 8.190 | 8.240 | 8.120 | 8.140 | 6.679 | 198,666 |
| 2024-04-02 | 8.300 | 8.435 | 8.195 | 8.220 | 6.745 | 256,244 |
| 2024-03-28 | 8.550 | 8.550 | 8.340 | 8.340 | 6.843 | 246,024 |
| 2024-03-27 | 8.600 | 8.640 | 8.460 | 8.520 | 6.991 | 359,372 |
| 2024-03-26 | 8.470 | 8.570 | 8.420 | 8.570 | 7.032 | 367,044 |
| 2024-03-22 | 8.280 | 8.570 | 8.260 | 8.500 | 6.975 | 695,513 |
| 2024-03-21 | 8.130 | 8.250 | 8.120 | 8.230 | 6.753 | 322,680 |
| 2024-03-20 | 8.030 | 8.140 | 8.010 | 8.050 | 6.605 | 227,669 |
| 2024-03-19 | 8.080 | 8.120 | 8.030 | 8.030 | 6.589 | 309,033 |
| 2024-03-15 | 8.100 | 8.250 | 8.090 | 8.100 | 6.646 | 1,824,103 |
| 2024-03-14 | 8.150 | 8.150 | 8.060 | 8.100 | 6.646 | 342,351 |
| 2024-03-13 | 8.050 | 8.150 | 8.050 | 8.100 | 6.646 | 308,378 |
| 2024-03-12 | 7.990 | 8.160 | 7.990 | 8.050 | 6.605 | 354,333 |
| 2024-03-11 | 8.120 | 8.160 | 7.990 | 7.990 | 6.556 | 385,824 |
| 2024-03-08 | 8.150 | 8.170 | 8.080 | 8.120 | 6.663 | 163,403 |
| 2024-03-07 | 8.200 | 8.210 | 8.050 | 8.110 | 6.655 | 288,222 |
| 2024-03-06 | 8.280 | 8.280 | 8.140 | 8.140 | 6.679 | 364,800 |
| 2024-03-05 | 8.100 | 8.290 | 8.100 | 8.280 | 6.794 | 429,296 |
| 2024-03-04 | 8.220 | 8.230 | 8.080 | 8.110 | 6.655 | 590,611 |
| 2024-03-01 | 8.420 | 8.420 | 8.190 | 8.220 | 6.745 | 722,227 |
| 2024-02-29 | 8.100 | 8.410 | 8.100 | 8.410 | 6.901 | 1,094,096 |
| 2024-02-28 | 8.240 | 8.250 | 8.010 | 8.100 | 6.646 | 396,557 |
| 2024-02-27 | 8.290 | 8.310 | 8.170 | 8.240 | 6.761 | 535,553 |
| 2024-02-26 | 8.180 | 8.310 | 8.150 | 8.270 | 6.786 | 504,287 |
| 2024-02-23 | 8.230 | 8.250 | 8.060 | 8.200 | 6.728 | 492,968 |
| 2024-02-22 | 8.030 | 8.220 | 7.960 | 8.190 | 6.720 | 523,029 |
| 2024-02-21 | 8.000 | 8.030 | 7.930 | 8.000 | 6.564 | 257,958 |
| 2024-02-20 | 7.970 | 8.060 | 7.930 | 7.950 | 6.523 | 310,664 |
| 2024-02-19 | 7.900 | 8.100 | 7.900 | 7.950 | 6.523 | 651,453 |
| 2024-02-16 | 7.920 | 7.950 | 7.860 | 7.890 | 6.474 | 312,242 |
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.