Hellenic Petroleum S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	8.160	8.330	8.160	8.310	6.541	76,376
2023-08-28	8.020	8.220	8.020	8.200	6.455	49,565
2023-08-25	7.950	8.050	7.920	7.990	6.289	24,879
2023-08-24	7.970	8.100	7.960	7.960	6.266	29,119
2023-08-23	8.070	8.130	8.000	8.060	6.344	87,126
2023-08-22	8.100	8.180	8.040	8.100	6.376	33,027
2023-08-21	7.900	8.130	7.890	8.100	6.376	41,144
2023-08-18	7.930	7.990	7.880	7.900	6.218	50,775
2023-08-17	8.080	8.110	7.930	7.990	6.289	58,602
2023-08-16	7.950	8.070	7.900	7.960	6.266	88,741
2023-08-14	8.160	8.200	7.960	8.020	6.313	80,737
2023-08-11	8.250	8.310	8.180	8.240	6.486	72,275
2023-08-10	8.300	8.400	8.270	8.270	6.510	67,011
2023-08-09	8.210	8.370	8.210	8.350	6.573	40,203
2023-08-08	8.270	8.420	8.210	8.210	6.462	116,458
2023-08-07	8.180	8.320	8.150	8.310	6.541	75,026
2023-08-04	8.190	8.260	8.120	8.180	6.439	124,578
2023-08-03	8.110	8.270	8.110	8.190	6.447	40,297
2023-08-02	8.050	8.250	7.900	8.200	6.455	157,080
2023-08-01	8.260	8.320	8.100	8.170	6.431	108,029
2023-07-31	7.940	8.280	7.880	8.080	6.360	298,889
2023-07-28	7.910	7.910	7.780	7.800	6.140	47,489
2023-07-27	7.870	7.960	7.850	7.890	6.211	36,268
2023-07-26	7.890	7.970	7.800	7.900	6.218	82,674
2023-07-25	7.900	7.910	7.830	7.830	6.163	86,481
2023-07-24	7.940	7.940	7.790	7.900	6.218	80,424
2023-07-21	7.860	7.920	7.700	7.920	6.234	107,210
2023-07-20	7.950	7.950	7.750	7.820	6.155	57,699
2023-07-19	7.780	7.860	7.750	7.860	6.187	64,527
2023-07-18	7.760	7.830	7.700	7.780	6.124	43,127
2023-07-17	7.940	7.940	7.780	7.840	6.171	42,397
2023-07-14	7.900	7.920	7.830	7.900	6.218	47,687
2023-07-13	7.830	7.910	7.820	7.900	6.218	71,042
2023-07-12	7.850	7.910	7.810	7.830	6.163	93,523
2023-07-11	7.760	7.850	7.760	7.850	6.179	128,514
2023-07-10	7.850	7.850	7.700	7.820	6.155	57,391
2023-07-07	7.800	7.810	7.750	7.780	6.124	51,609
2023-07-06	7.730	7.810	7.670	7.750	6.100	116,153
2023-07-05	7.770	7.770	7.650	7.710	6.069	124,040
2023-07-04	7.750	7.790	7.710	7.750	6.100	58,193
2023-07-03	7.890	7.890	7.700	7.750	6.100	70,891
2023-06-30	7.830	7.890	7.770	7.830	6.163	95,769
2023-06-29	7.800	7.890	7.770	7.830	6.163	79,219
2023-06-28	7.730	7.840	7.720	7.790	6.132	135,702
2023-06-27	8.250	8.310	8.170	8.210	6.069	137,485
2023-06-26	8.400	8.420	8.200	8.220	6.076	122,433
2023-06-23	8.320	8.440	8.310	8.370	6.187	94,130
2023-06-22	8.390	8.400	8.300	8.330	6.158	104,725
2023-06-21	8.200	8.410	8.180	8.400	6.209	157,115
2023-06-20	8.290	8.340	8.190	8.230	6.084	70,349
2023-06-19	8.180	8.330	8.170	8.260	6.106	70,742
2023-06-16	8.140	8.210	8.070	8.210	6.069	169,160
2023-06-15	8.180	8.180	8.050	8.080	5.973	91,916
2023-06-14	8.050	8.170	8.050	8.120	6.002	104,640
2023-06-13	8.040	8.120	8.020	8.080	5.973	86,791
2023-06-12	8.050	8.100	8.020	8.050	5.951	80,487
2023-06-09	8.020	8.070	7.970	8.030	5.936	81,960
2023-06-08	7.960	8.020	7.870	8.020	5.928	108,680
2023-06-07	7.960	8.070	7.950	7.960	5.884	103,222
2023-06-06	7.840	8.000	7.800	7.980	5.899	65,561

← NewerPage 14 of 21 · 1,246 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.