Hellenic Petroleum S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	7.800	7.850	7.680	7.680	6.045	93,077
2023-11-20	7.900	8.000	7.690	7.720	6.077	102,812
2023-11-17	7.810	7.900	7.790	7.900	6.218	109,511
2023-11-16	7.750	7.810	7.680	7.800	6.140	73,029
2023-11-15	7.700	7.840	7.700	7.780	6.124	188,674
2023-11-14	7.410	7.790	7.410	7.740	6.092	156,264
2023-11-13	7.420	7.500	7.360	7.500	5.904	122,708
2023-11-10	7.470	7.540	7.390	7.450	5.864	57,586
2023-11-09	7.520	7.630	7.470	7.550	5.943	134,458
2023-11-08	7.500	7.610	7.350	7.540	5.935	180,948
2023-11-07	7.550	7.640	7.480	7.480	5.888	114,135
2023-11-06	7.600	7.650	7.510	7.550	5.943	67,329
2023-11-03	7.540	7.560	7.450	7.510	5.911	126,725
2023-11-02	7.350	7.500	7.340	7.430	5.848	87,942
2023-11-01	6.930	7.340	6.930	7.300	5.746	110,077
2023-10-31	6.980	7.010	6.900	6.930	5.455	106,608
2023-10-30	6.870	6.960	6.870	6.880	5.416	32,384
2023-10-27	6.750	6.950	6.750	6.870	5.408	60,634
2023-10-26	6.820	6.880	6.750	6.750	5.313	52,736
2023-10-25	6.960	6.970	6.820	6.820	5.368	54,380
2023-10-24	6.940	6.970	6.770	6.950	5.471	72,013
2023-10-23	6.950	7.170	6.800	6.850	5.392	41,817
2023-10-20	6.960	6.990	6.840	6.950	5.471	74,999
2023-10-19	6.900	7.170	6.800	7.000	5.510	61,879
2023-10-18	6.720	6.940	6.720	6.900	5.431	68,562
2023-10-17	7.080	7.080	6.720	6.720	5.290	73,572
2023-10-16	7.010	7.010	6.860	6.910	5.439	67,559
2023-10-13	6.860	7.040	6.820	7.010	5.518	34,828
2023-10-12	6.860	7.280	6.860	6.950	5.471	76,463
2023-10-11	6.780	7.040	6.780	6.860	5.400	45,159
2023-10-10	6.650	6.960	6.650	6.780	5.337	152,238
2023-10-09	6.600	6.720	6.550	6.650	5.235	87,106
2023-10-06	6.900	6.980	6.720	6.720	5.290	87,812
2023-10-05	7.090	7.150	6.900	6.900	5.431	120,820
2023-10-04	7.120	7.250	7.020	7.090	5.581	64,196
2023-10-03	7.350	7.400	7.120	7.120	5.604	69,939
2023-10-02	7.360	7.580	7.360	7.370	5.801	89,789
2023-09-29	7.600	7.600	7.370	7.410	5.833	61,924
2023-09-28	7.510	7.510	7.340	7.430	5.848	41,108
2023-09-27	7.500	7.570	7.360	7.450	5.864	60,351
2023-09-26	7.260	7.500	7.260	7.500	5.904	80,279
2023-09-25	7.350	7.470	7.310	7.310	5.754	51,849
2023-09-22	7.320	7.490	7.320	7.350	5.786	51,896
2023-09-21	7.260	7.470	7.180	7.470	5.880	59,162
2023-09-20	7.360	7.450	7.250	7.260	5.715	75,627
2023-09-19	7.410	7.550	7.300	7.360	5.793	64,680
2023-09-18	7.680	7.680	7.430	7.430	5.848	40,107
2023-09-15	7.480	7.610	7.480	7.600	5.982	182,619
2023-09-14	7.360	7.480	7.250	7.480	5.888	77,490
2023-09-13	7.600	7.600	7.280	7.360	5.793	115,344
2023-09-12	7.510	7.630	7.480	7.550	5.943	83,365
2023-09-11	7.750	7.820	7.510	7.510	5.911	80,683
2023-09-08	7.770	7.770	7.550	7.660	6.030	107,592
2023-09-07	7.870	7.990	7.650	7.710	6.069	75,989
2023-09-06	7.940	7.950	7.830	7.870	6.195	54,447
2023-09-05	7.950	7.990	7.810	7.900	6.218	74,090
2023-09-04	8.220	8.220	7.900	7.930	6.242	53,417
2023-09-01	8.200	8.200	8.050	8.160	6.423	65,599
2023-08-31	8.240	8.300	8.060	8.270	6.510	148,081
2023-08-30	8.300	8.310	8.190	8.240	6.486	53,207

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.