Hellenic Petroleum S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	8.150	8.200	8.010	8.080	5.973	111,938
2023-03-02	8.200	8.200	8.010	8.150	6.025	127,530
2023-03-01	8.360	8.460	8.240	8.300	6.135	131,304
2023-02-28	8.510	8.580	8.240	8.360	6.180	204,157
2023-02-24	8.600	8.680	8.390	8.410	6.217	92,848
2023-02-23	8.370	8.600	8.370	8.600	6.357	113,080
2023-02-22	8.360	8.500	8.330	8.370	6.187	114,924
2023-02-21	8.470	8.530	8.350	8.440	6.239	200,597
2023-02-20	8.260	8.510	8.260	8.470	6.261	162,848
2023-02-17	8.200	8.300	8.100	8.260	6.106	70,574
2023-02-16	8.300	8.360	8.220	8.230	6.084	52,463
2023-02-15	8.200	8.300	8.090	8.300	6.135	146,948
2023-02-14	8.100	8.150	8.000	8.100	5.988	100,789
2023-02-13	7.660	8.100	7.660	8.100	5.988	222,815
2023-02-10	7.750	7.850	7.600	7.730	5.714	105,940
2023-02-09	7.710	7.850	7.700	7.800	5.766	128,566
2023-02-08	7.630	7.770	7.630	7.760	5.736	65,946
2023-02-07	7.780	7.780	7.650	7.660	5.662	60,031
2023-02-06	7.730	7.780	7.630	7.780	5.751	91,231
2023-02-03	7.620	7.730	7.590	7.730	5.714	46,090
2023-02-02	7.730	7.730	7.590	7.690	5.684	117,658
2023-02-01	7.770	7.780	7.600	7.680	5.677	307,658
2023-01-31	7.790	7.790	7.590	7.740	5.721	108,132
2023-01-30	7.670	7.810	7.670	7.780	5.751	242,593
2023-01-27	7.400	7.660	7.400	7.620	5.633	343,625
2023-01-26	7.440	7.440	7.370	7.400	5.470	116,393
2023-01-25	7.250	7.350	7.190	7.310	5.404	97,836
2023-01-24	7.380	7.390	7.150	7.150	5.285	78,585
2023-01-23	7.320	7.430	7.200	7.260	5.367	78,258
2023-01-20	6.930	7.230	6.930	7.220	5.337	99,102
2023-01-19	7.300	7.300	6.950	7.010	5.182	439,992
2023-01-18	7.520	7.520	7.300	7.300	5.396	329,904
2023-01-17	7.530	7.530	7.350	7.380	5.455	266,281
2023-01-16	7.560	7.560	7.420	7.420	5.485	54,699
2023-01-13	7.360	7.500	7.360	7.450	5.507	38,454
2023-01-12	7.470	7.490	7.420	7.430	5.492	19,631
2023-01-11	7.590	7.590	7.400	7.470	5.522	124,980
2023-01-10	7.700	7.730	7.620	7.720	5.522	81,497
2023-01-09	7.730	7.780	7.690	7.700	5.508	47,003
2023-01-05	7.700	7.750	7.650	7.700	5.508	30,187
2023-01-04	7.710	7.800	7.650	7.760	5.550	59,398
2023-01-03	7.650	7.740	7.580	7.710	5.515	123,200
2023-01-02	7.610	7.610	7.530	7.580	5.422	26,798
2022-12-30	7.400	7.590	7.390	7.590	5.429	70,833
2022-12-29	7.500	7.510	7.400	7.400	5.293	35,100
2022-12-28	7.430	7.520	7.430	7.510	5.372	23,176
2022-12-27	7.490	7.500	7.400	7.500	5.365	19,258
2022-12-23	7.390	7.500	7.310	7.470	5.343	98,817
2022-12-22	7.400	7.470	7.330	7.330	5.243	29,174
2022-12-21	7.440	7.500	7.340	7.400	5.293	120,914
2022-12-20	7.480	7.540	7.410	7.450	5.329	56,132
2022-12-19	7.520	7.600	7.490	7.500	5.365	54,194
2022-12-16	7.400	7.610	7.350	7.610	5.443	186,164
2022-12-15	7.460	7.560	7.450	7.460	5.336	95,971
2022-12-14	7.610	7.640	7.470	7.500	5.365	81,573
2022-12-13	7.600	7.620	7.450	7.600	5.436	121,421
2022-12-12	7.530	7.590	7.430	7.490	5.357	106,492
2022-12-09	7.550	7.700	7.500	7.560	5.407	231,207
2022-12-08	7.480	7.850	7.460	7.600	5.436	751,160
2022-12-07	7.210	7.530	7.180	7.520	5.379	377,866

← NewerPage 16 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.