Hellenic Petroleum S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	7.120	7.250	7.120	7.210	5.157	242,578
2022-12-05	7.150	7.240	7.000	7.200	5.150	256,118
2022-12-02	7.210	7.250	7.130	7.150	5.114	100,431
2022-12-01	7.070	7.270	7.070	7.210	5.157	169,252
2022-11-30	7.050	7.200	7.030	7.070	5.057	284,000
2022-11-29	6.800	7.090	6.800	7.090	5.071	213,591
2022-11-28	6.850	6.890	6.810	6.850	4.900	46,060
2022-11-25	6.940	6.940	6.820	6.870	4.914	58,099
2022-11-24	6.950	6.950	6.850	6.940	4.964	49,499
2022-11-23	6.780	6.920	6.780	6.890	4.928	36,309
2022-11-22	6.760	6.840	6.720	6.780	4.850	28,273
2022-11-21	6.810	6.840	6.700	6.760	4.835	33,093
2022-11-18	6.870	6.870	6.750	6.760	4.835	38,242
2022-11-17	6.840	6.880	6.720	6.790	4.857	57,059
2022-11-16	6.850	6.880	6.770	6.840	4.892	84,130
2022-11-15	6.860	6.900	6.830	6.850	4.900	46,036
2022-11-14	6.900	6.950	6.840	6.880	4.921	90,703
2022-11-11	6.990	7.050	6.850	6.850	4.900	160,329
2022-11-10	6.850	6.940	6.820	6.870	4.914	167,354
2022-11-09	6.760	6.870	6.720	6.800	4.864	125,262
2022-11-08	6.650	6.760	6.630	6.700	4.792	136,619
2022-11-07	6.600	6.620	6.560	6.600	4.721	74,701
2022-11-04	6.480	6.560	6.480	6.530	4.671	103,308
2022-11-03	6.490	6.490	6.420	6.420	4.592	44,877
2022-11-02	6.530	6.540	6.510	6.510	4.656	36,315
2022-11-01	6.600	6.620	6.520	6.520	4.664	137,841
2022-10-31	6.910	6.960	6.880	6.910	4.656	153,606
2022-10-27	6.930	6.930	6.810	6.880	4.636	106,128
2022-10-26	6.840	6.960	6.810	6.860	4.623	109,531
2022-10-25	6.820	6.860	6.750	6.840	4.609	125,065
2022-10-24	6.790	6.860	6.750	6.840	4.609	96,763
2022-10-21	6.880	6.880	6.720	6.750	4.549	49,928
2022-10-20	6.760	6.840	6.690	6.840	4.609	38,154
2022-10-19	6.790	6.790	6.650	6.760	4.555	55,472
2022-10-18	6.700	6.760	6.630	6.760	4.555	97,735
2022-10-17	6.450	6.650	6.450	6.650	4.481	34,988
2022-10-14	6.500	6.590	6.500	6.500	4.380	38,887
2022-10-13	6.410	6.560	6.410	6.500	4.380	103,502
2022-10-12	6.500	6.530	6.410	6.440	4.340	43,113
2022-10-11	6.530	6.580	6.430	6.430	4.333	39,678
2022-10-10	6.400	6.540	6.400	6.530	4.400	37,450
2022-10-07	6.480	6.600	6.440	6.480	4.367	23,842
2022-10-06	6.490	6.580	6.440	6.490	4.373	22,017
2022-10-05	6.540	6.580	6.460	6.480	4.367	40,279
2022-10-04	6.450	6.580	6.450	6.490	4.373	49,240
2022-10-03	6.270	6.420	6.260	6.410	4.319	39,325
2022-09-30	6.340	6.390	6.250	6.260	4.218	76,699
2022-09-29	6.130	6.390	6.120	6.250	4.212	136,843
2022-09-28	6.120	6.200	6.030	6.140	4.138	62,895
2022-09-27	6.090	6.220	6.090	6.100	4.111	52,063
2022-09-26	6.120	6.150	6.050	6.050	4.077	43,315
2022-09-23	6.200	6.280	6.100	6.120	4.124	121,431
2022-09-22	6.300	6.340	6.250	6.250	4.212	44,740
2022-09-21	6.300	6.410	6.220	6.280	4.232	104,933
2022-09-20	6.350	6.440	6.340	6.440	4.340	73,355
2022-09-19	6.470	6.470	6.330	6.380	4.299	32,354
2022-09-16	6.320	6.470	6.250	6.470	4.360	134,454
2022-09-15	6.480	6.500	6.320	6.320	4.259	107,548
2022-09-14	6.350	6.510	6.280	6.480	4.367	141,292
2022-09-13	6.600	6.600	6.320	6.370	4.293	489,249

← NewerPage 17 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.