Hellenic Petroleum S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	6.530	6.600	6.410	6.460	4.287	148,461
2022-06-16	6.620	6.700	6.520	6.530	4.333	72,955
2022-06-15	6.680	6.800	6.610	6.800	4.512	44,489
2022-06-14	6.750	6.750	6.450	6.680	4.433	102,412
2022-06-10	6.900	6.940	6.720	6.810	4.519	172,502
2022-06-09	7.000	7.150	7.000	7.040	4.672	50,962
2022-06-08	7.150	7.160	7.000	7.050	4.678	49,843
2022-06-07	7.180	7.210	7.070	7.120	4.725	68,745
2022-06-06	7.050	7.250	7.050	7.200	4.778	188,646
2022-06-03	6.800	7.070	6.800	7.050	4.678	177,001
2022-06-02	6.860	6.900	6.700	6.770	4.492	67,853
2022-06-01	6.620	6.960	6.620	6.890	4.572	115,304
2022-05-31	6.760	6.820	6.620	6.620	4.393	123,692
2022-05-30	6.760	6.820	6.710	6.800	4.512	73,255
2022-05-27	6.700	6.760	6.680	6.760	4.486	41,032
2022-05-26	6.680	6.740	6.610	6.690	4.439	49,294
2022-05-25	6.610	6.750	6.610	6.680	4.433	24,493
2022-05-24	6.650	6.760	6.650	6.650	4.413	37,935
2022-05-23	6.660	6.820	6.660	6.730	4.466	3,790
2022-05-20	6.730	6.850	6.660	6.700	4.446	110,495
2022-05-19	6.750	6.800	6.600	6.800	4.512	60,789
2022-05-18	6.810	6.890	6.700	6.860	4.552	51,800
2022-05-17	6.750	6.900	6.750	6.810	4.519	50,738
2022-05-16	6.840	6.970	6.750	6.750	4.479	34,617
2022-05-13	7.000	7.070	6.840	6.960	4.618	187,638
2022-05-12	7.080	7.150	6.860	7.000	4.645	130,354
2022-05-11	6.980	7.160	6.910	7.080	4.698	149,683
2022-05-10	6.770	7.110	6.700	6.980	4.632	178,791
2022-05-09	6.520	6.790	6.500	6.780	4.499	185,896
2022-05-06	6.700	6.780	6.650	6.670	4.426	142,905
2022-05-05	7.070	7.170	6.830	6.870	4.559	101,073
2022-05-04	6.990	7.090	6.950	6.980	4.632	49,202
2022-05-03	7.150	7.150	6.970	6.990	4.638	143,513
2022-04-29	7.140	7.290	7.110	7.240	4.804	78,057
2022-04-28	7.250	7.310	7.100	7.250	4.811	156,170
2022-04-27	7.350	7.350	7.180	7.250	4.811	104,376
2022-04-26	7.380	7.490	7.360	7.380	4.897	68,093
2022-04-21	7.500	7.530	7.380	7.380	4.897	162,501
2022-04-20	7.630	7.700	7.560	7.700	4.910	155,724
2022-04-19	7.510	7.600	7.480	7.600	4.847	98,469
2022-04-14	7.480	7.550	7.390	7.550	4.815	75,241
2022-04-13	7.600	7.610	7.450	7.480	4.770	104,398
2022-04-12	7.450	7.650	7.450	7.560	4.821	72,063
2022-04-11	7.550	7.690	7.490	7.610	4.853	79,203
2022-04-08	7.400	7.550	7.390	7.550	4.815	84,358
2022-04-07	7.400	7.430	7.380	7.380	4.706	50,205
2022-04-06	7.390	7.450	7.350	7.380	4.706	58,477
2022-04-05	7.400	7.420	7.320	7.410	4.726	58,997
2022-04-04	7.260	7.420	7.200	7.380	4.706	69,575
2022-04-01	7.380	7.390	7.290	7.310	4.662	26,426
2022-03-31	7.350	7.460	7.190	7.380	4.706	104,642
2022-03-30	7.270	7.360	7.180	7.360	4.694	93,145
2022-03-29	7.180	7.300	7.180	7.270	4.636	144,091
2022-03-28	7.150	7.300	7.150	7.180	4.579	108,304
2022-03-24	7.040	7.150	7.030	7.030	4.483	132,501
2022-03-23	7.170	7.170	6.980	7.150	4.560	78,152
2022-03-22	7.120	7.150	6.950	7.150	4.560	71,716
2022-03-21	7.000	7.150	6.920	7.040	4.490	90,118
2022-03-18	6.940	7.000	6.820	7.000	4.464	107,555
2022-03-17	6.960	7.000	6.860	6.940	4.426	77,635

← NewerPage 19 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.