Hellenic Petroleum S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 7.920 | 7.950 | 7.860 | 7.890 | 6.474 | 312,242 |
| 2024-02-15 | 7.850 | 7.910 | 7.830 | 7.900 | 6.482 | 334,692 |
| 2024-02-14 | 7.700 | 7.880 | 7.670 | 7.880 | 6.466 | 435,398 |
| 2024-02-13 | 7.710 | 7.750 | 7.620 | 7.670 | 6.294 | 508,156 |
| 2024-02-12 | 7.650 | 7.750 | 7.620 | 7.740 | 6.351 | 415,500 |
| 2024-02-09 | 7.670 | 7.810 | 7.650 | 7.650 | 6.277 | 992,292 |
| 2024-02-08 | 7.680 | 7.750 | 7.550 | 7.650 | 6.277 | 598,934 |
| 2024-02-07 | 7.680 | 7.700 | 7.500 | 7.660 | 6.285 | 430,201 |
| 2024-02-06 | 7.560 | 7.690 | 7.560 | 7.620 | 6.253 | 790,664 |
| 2024-02-05 | 7.430 | 7.620 | 7.390 | 7.550 | 6.195 | 1,137,994 |
| 2024-02-02 | 7.400 | 7.460 | 7.350 | 7.390 | 6.064 | 570,441 |
| 2024-02-01 | 7.400 | 7.410 | 7.330 | 7.340 | 6.023 | 380,286 |
| 2024-01-31 | 7.300 | 7.430 | 7.300 | 7.410 | 6.080 | 630,253 |
| 2024-01-30 | 7.410 | 7.420 | 7.300 | 7.300 | 5.990 | 443,061 |
| 2024-01-29 | 7.350 | 7.440 | 7.350 | 7.410 | 6.080 | 636,479 |
| 2024-01-26 | 7.200 | 7.370 | 7.180 | 7.330 | 6.015 | 768,434 |
| 2024-01-25 | 7.200 | 7.200 | 7.120 | 7.160 | 5.875 | 247,799 |
| 2024-01-24 | 7.210 | 7.220 | 7.180 | 7.180 | 5.892 | 381,810 |
| 2024-01-23 | 7.140 | 7.250 | 7.130 | 7.170 | 5.883 | 402,413 |
| 2024-01-22 | 7.170 | 7.180 | 7.110 | 7.140 | 5.859 | 352,310 |
| 2024-01-19 | 7.160 | 7.180 | 7.130 | 7.170 | 5.883 | 226,816 |
| 2024-01-18 | 7.150 | 7.190 | 7.120 | 7.180 | 5.892 | 579,715 |
| 2024-01-17 | 7.050 | 7.160 | 7.030 | 7.150 | 5.867 | 653,234 |
| 2024-01-16 | 7.150 | 7.160 | 7.050 | 7.080 | 5.809 | 382,127 |
| 2024-01-15 | 7.180 | 7.180 | 7.130 | 7.170 | 5.883 | 229,100 |
| 2024-01-12 | 7.140 | 7.180 | 7.100 | 7.180 | 5.892 | 336,493 |
| 2024-01-11 | 7.170 | 7.190 | 7.130 | 7.160 | 5.875 | 675,451 |
| 2024-01-10 | 7.150 | 7.190 | 7.130 | 7.170 | 5.883 | 762,772 |
| 2024-01-09 | 7.350 | 7.450 | 7.350 | 7.370 | 5.801 | 916,945 |
| 2024-01-08 | 7.460 | 7.460 | 7.300 | 7.320 | 5.762 | 806,051 |
| 2024-01-05 | 7.430 | 7.490 | 7.380 | 7.390 | 5.817 | 768,895 |
| 2024-01-04 | 7.340 | 7.420 | 7.310 | 7.420 | 5.841 | 640,870 |
| 2024-01-03 | 7.310 | 7.340 | 7.270 | 7.300 | 5.746 | 645,661 |
| 2024-01-02 | 7.330 | 7.370 | 7.290 | 7.290 | 5.738 | 389,426 |
| 2023-12-29 | 7.280 | 7.360 | 7.270 | 7.280 | 5.730 | 411,132 |
| 2023-12-28 | 7.260 | 7.290 | 7.230 | 7.260 | 5.715 | 193,299 |
| 2023-12-27 | 7.260 | 7.320 | 7.200 | 7.290 | 5.738 | 450,437 |
| 2023-12-22 | 7.240 | 7.270 | 7.210 | 7.260 | 5.715 | 221,813 |
| 2023-12-21 | 7.160 | 7.250 | 7.160 | 7.240 | 5.699 | 325,798 |
| 2023-12-20 | 7.170 | 7.230 | 7.100 | 7.160 | 5.636 | 451,315 |
| 2023-12-19 | 7.240 | 7.250 | 7.160 | 7.160 | 5.636 | 435,937 |
| 2023-12-18 | 7.200 | 7.270 | 7.180 | 7.200 | 5.667 | 675,965 |
| 2023-12-15 | 7.250 | 7.310 | 7.210 | 7.210 | 5.675 | 2,522,433 |
| 2023-12-14 | 7.230 | 7.280 | 7.180 | 7.260 | 5.715 | 1,381,140 |
| 2023-12-13 | 7.140 | 7.190 | 7.110 | 7.180 | 5.652 | 1,205,293 |
| 2023-12-12 | 7.200 | 7.210 | 7.100 | 7.100 | 5.589 | 2,168,615 |
| 2023-12-11 | 7.250 | 7.290 | 7.150 | 7.170 | 5.644 | 1,546,857 |
| 2023-12-08 | 7.500 | 7.500 | 7.250 | 7.270 | 5.723 | 37,546,835 |
| 2023-12-07 | 7.840 | 7.900 | 7.610 | 7.700 | 6.061 | 228,957 |
| 2023-12-06 | 7.450 | 7.770 | 7.450 | 7.770 | 6.116 | 406,860 |
| 2023-12-05 | 7.480 | 7.530 | 7.450 | 7.450 | 5.864 | 318,393 |
| 2023-12-04 | 7.600 | 7.670 | 7.450 | 7.450 | 5.864 | 315,475 |
| 2023-12-01 | 7.610 | 7.700 | 7.550 | 7.580 | 5.967 | 369,699 |
| 2023-11-30 | 7.650 | 7.800 | 7.610 | 7.610 | 5.990 | 622,441 |
| 2023-11-29 | 7.650 | 7.730 | 7.610 | 7.650 | 6.022 | 395,671 |
| 2023-11-28 | 7.700 | 7.750 | 7.600 | 7.650 | 6.022 | 271,446 |
| 2023-11-27 | 7.730 | 7.730 | 7.540 | 7.660 | 6.030 | 275,995 |
| 2023-11-24 | 7.840 | 7.840 | 7.720 | 7.750 | 6.100 | 190,794 |
| 2023-11-23 | 7.900 | 7.940 | 7.740 | 7.840 | 6.171 | 83,671 |
| 2023-11-22 | 7.700 | 7.870 | 7.700 | 7.870 | 6.195 | 73,896 |
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.