Hellenic Petroleum S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	7.990	7.990	7.760	7.800	5.766	50,868
2023-06-01	8.100	8.100	7.820	7.820	5.781	62,119
2023-05-31	7.940	8.040	7.890	7.990	5.906	139,818
2023-05-30	8.040	8.100	7.840	7.940	5.869	97,614
2023-05-29	7.680	8.000	7.500	7.980	5.899	268,652
2023-05-26	7.650	7.780	7.650	7.680	5.677	175,382
2023-05-25	7.570	7.770	7.570	7.620	5.633	54,291
2023-05-24	7.650	7.690	7.520	7.580	5.603	43,657
2023-05-23	7.720	7.830	7.590	7.620	5.633	149,153
2023-05-22	7.700	7.780	7.600	7.700	5.692	299,592
2023-05-19	7.440	7.440	7.280	7.280	5.381	91,478
2023-05-18	7.450	7.500	7.370	7.440	5.500	53,300
2023-05-17	7.330	7.480	7.310	7.480	5.529	58,322
2023-05-16	7.250	7.440	7.200	7.390	5.463	85,790
2023-05-15	7.260	7.340	7.170	7.250	5.359	115,567
2023-05-12	7.280	7.380	7.180	7.210	5.330	92,430
2023-05-11	7.370	7.430	7.270	7.370	5.448	93,495
2023-05-10	7.150	7.410	7.140	7.380	5.455	99,044
2023-05-09	7.110	7.280	7.110	7.210	5.330	74,166
2023-05-08	7.210	7.290	7.080	7.110	5.256	173,490
2023-05-05	7.110	7.220	7.110	7.220	5.337	61,043
2023-05-04	7.150	7.200	7.120	7.130	5.271	44,867
2023-05-03	7.110	7.240	7.110	7.150	5.285	42,305
2023-05-02	7.160	7.230	7.110	7.230	5.344	74,154
2023-04-28	7.250	7.330	7.120	7.200	5.322	114,884
2023-04-27	7.250	7.360	7.210	7.250	5.359	83,914
2023-04-26	7.270	7.320	7.210	7.250	5.359	57,297
2023-04-25	7.300	7.390	7.250	7.250	5.359	51,540
2023-04-24	7.400	7.470	7.290	7.290	5.389	56,375
2023-04-21	7.640	7.640	7.400	7.400	5.470	99,414
2023-04-20	7.620	7.750	7.440	7.580	5.603	201,934
2023-04-19	7.800	7.830	7.650	7.650	5.655	96,894
2023-04-18	7.700	7.890	7.700	7.800	5.766	96,450
2023-04-13	7.700	7.710	7.610	7.700	5.692	26,945
2023-04-12	7.700	7.790	7.600	7.600	5.618	81,132
2023-04-11	7.600	7.740	7.560	7.690	5.684	63,357
2023-04-06	7.540	7.650	7.500	7.600	5.618	46,722
2023-04-05	7.650	7.730	7.550	7.550	5.581	56,747
2023-04-04	7.700	7.870	7.690	7.690	5.684	88,399
2023-04-03	7.600	7.800	7.580	7.720	5.707	101,681
2023-03-31	7.450	7.560	7.350	7.560	5.588	99,596
2023-03-30	7.360	7.500	7.280	7.400	5.470	133,677
2023-03-29	7.200	7.320	7.160	7.200	5.322	59,212
2023-03-28	7.270	7.380	7.200	7.210	5.330	49,921
2023-03-27	7.350	7.420	7.230	7.270	5.374	70,570
2023-03-24	7.550	7.570	7.170	7.280	5.381	138,274
2023-03-23	7.660	7.690	7.500	7.500	5.544	49,859
2023-03-22	7.600	7.770	7.550	7.660	5.662	61,138
2023-03-21	7.490	7.700	7.480	7.660	5.662	197,194
2023-03-20	7.100	7.500	7.070	7.500	5.544	213,038
2023-03-17	7.290	7.480	7.200	7.200	5.322	141,608
2023-03-16	7.340	7.580	7.280	7.290	5.389	163,380
2023-03-15	7.840	7.860	7.340	7.340	5.426	206,489
2023-03-14	7.650	7.860	7.650	7.810	5.773	101,282
2023-03-13	7.800	7.800	7.520	7.720	5.707	171,771
2023-03-10	7.800	7.850	7.720	7.800	5.766	89,078
2023-03-09	7.900	8.100	7.810	7.850	5.803	89,641
2023-03-08	8.040	8.040	7.810	7.900	5.840	120,918
2023-03-07	7.800	8.100	7.630	7.900	5.840	158,119
2023-03-06	7.980	8.000	7.810	7.860	5.810	171,874

← NewerPage 15 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.