Hellenic Petroleum S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	6.900	6.960	6.550	6.570	4.427	242,879
2022-09-09	6.830	6.940	6.830	6.900	4.650	42,591
2022-09-08	6.800	6.900	6.700	6.750	4.549	99,887
2022-09-07	6.840	6.950	6.730	6.760	4.555	175,216
2022-09-06	6.720	6.980	6.700	6.870	4.629	50,704
2022-09-05	6.800	6.800	6.690	6.720	4.528	49,058
2022-09-02	6.860	6.930	6.800	6.830	4.602	43,226
2022-09-01	6.880	6.880	6.800	6.880	4.636	105,399
2022-08-31	6.870	6.930	6.790	6.890	4.643	131,819
2022-08-30	6.950	7.100	6.870	6.870	4.629	118,325
2022-08-29	6.840	7.050	6.820	6.990	4.710	145,705
2022-08-26	7.110	7.200	6.990	7.000	4.717	239,216
2022-08-25	6.920	6.980	6.870	6.980	4.704	112,030
2022-08-24	6.820	6.880	6.680	6.800	4.582	194,265
2022-08-23	6.600	6.770	6.520	6.770	4.562	125,388
2022-08-22	6.540	6.620	6.430	6.590	4.441	47,040
2022-08-19	6.510	6.590	6.460	6.570	4.427	88,688
2022-08-18	6.470	6.520	6.420	6.460	4.353	28,216
2022-08-17	6.500	6.550	6.440	6.510	4.387	18,856
2022-08-16	6.530	6.550	6.440	6.540	4.407	35,269
2022-08-12	6.400	6.540	6.400	6.450	4.346	23,721
2022-08-11	6.470	6.520	6.450	6.500	4.380	34,406
2022-08-10	6.300	6.470	6.300	6.470	4.360	21,270
2022-08-09	6.380	6.390	6.300	6.320	4.259	43,904
2022-08-08	6.400	6.400	6.280	6.380	4.299	30,151
2022-08-05	6.580	6.580	6.340	6.350	4.279	109,965
2022-08-04	6.700	6.700	6.450	6.490	4.373	51,701
2022-08-03	6.600	6.670	6.500	6.590	4.441	61,714
2022-08-02	6.430	6.600	6.360	6.600	4.448	58,300
2022-08-01	6.360	6.440	6.350	6.430	4.333	60,104
2022-07-29	6.080	6.290	6.080	6.290	4.239	61,386
2022-07-28	6.100	6.160	6.020	6.080	4.097	31,717
2022-07-27	6.100	6.150	6.050	6.100	4.111	74,126
2022-07-26	6.100	6.150	6.040	6.060	4.084	87,369
2022-07-25	6.160	6.200	6.100	6.150	4.144	19,254
2022-07-22	6.200	6.320	6.160	6.160	4.151	50,292
2022-07-21	6.100	6.290	6.070	6.250	4.212	92,617
2022-07-20	6.230	6.280	6.020	6.100	4.111	129,314
2022-07-19	6.100	6.160	6.050	6.140	4.138	25,635
2022-07-18	6.190	6.240	6.120	6.190	4.171	17,284
2022-07-15	6.010	6.110	6.000	6.100	4.111	32,475
2022-07-14	6.060	6.130	6.000	6.080	4.097	39,777
2022-07-13	6.100	6.200	6.060	6.110	4.117	25,378
2022-07-12	6.130	6.130	5.960	6.120	4.124	52,134
2022-07-11	6.070	6.280	6.000	6.000	4.043	17,941
2022-07-08	6.400	6.400	6.170	6.170	4.158	74,376
2022-07-07	5.890	6.430	5.890	6.370	4.293	71,712
2022-07-06	6.150	6.180	5.890	5.890	3.969	85,070
2022-07-05	6.170	6.250	5.810	5.980	4.030	78,562
2022-07-04	6.170	6.290	6.170	6.180	4.164	26,391
2022-07-01	6.250	6.310	6.160	6.200	4.178	20,679
2022-06-30	6.220	6.240	6.160	6.170	4.158	70,367
2022-06-29	6.300	6.380	6.230	6.230	4.198	58,028
2022-06-28	6.400	6.430	6.320	6.390	4.306	11,452
2022-06-27	6.490	6.600	6.300	6.400	4.313	52,360
2022-06-24	6.500	6.580	6.470	6.550	4.346	34,805
2022-06-23	6.480	6.580	6.480	6.500	4.313	23,810
2022-06-22	6.570	6.590	6.400	6.500	4.313	26,632
2022-06-21	6.480	6.700	6.480	6.570	4.360	39,765
2022-06-20	6.460	6.620	6.410	6.480	4.300	48,774

← NewerPage 18 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.