Hellenic Petroleum S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	6.900	6.910	6.700	6.900	4.400	122,677
2022-03-15	6.670	6.770	6.610	6.690	4.266	123,832
2022-03-14	6.650	6.990	6.640	6.670	4.254	128,192
2022-03-11	6.500	6.710	6.470	6.650	4.241	274,984
2022-03-10	6.860	6.890	6.500	6.500	4.145	163,715
2022-03-09	6.950	7.020	6.780	6.800	4.337	166,689
2022-03-08	6.810	6.950	6.750	6.770	4.317	188,443
2022-03-04	7.040	7.150	6.900	6.950	4.432	210,022
2022-03-03	6.900	7.220	6.830	7.220	4.604	216,735
2022-03-02	6.870	6.900	6.730	6.770	4.317	152,767
2022-03-01	7.000	7.080	6.890	6.940	4.426	85,223
2022-02-28	6.960	7.040	6.860	7.040	4.490	197,241
2022-02-25	6.860	7.240	6.860	7.090	4.521	422,343
2022-02-24	6.770	6.960	6.540	6.640	4.234	320,867
2022-02-23	6.700	7.000	6.700	6.970	4.445	255,665
2022-02-22	6.410	6.800	6.410	6.700	4.273	223,386
2022-02-21	6.520	6.650	6.500	6.580	4.196	69,407
2022-02-18	6.490	6.610	6.490	6.580	4.196	49,799
2022-02-17	6.480	6.580	6.480	6.560	4.183	57,412
2022-02-16	6.540	6.610	6.490	6.550	4.177	61,262
2022-02-15	6.410	6.610	6.410	6.540	4.171	53,121
2022-02-14	6.440	6.540	6.350	6.480	4.132	125,532
2022-02-11	6.620	6.650	6.550	6.630	4.228	67,619
2022-02-10	6.560	6.670	6.560	6.630	4.228	46,802
2022-02-09	6.500	6.670	6.500	6.560	4.183	40,902
2022-02-08	6.600	6.650	6.480	6.500	4.145	55,011
2022-02-07	6.590	6.610	6.500	6.610	4.215	77,627
2022-02-04	6.530	6.660	6.520	6.590	4.203	50,344
2022-02-03	6.660	6.740	6.570	6.570	4.190	41,102
2022-02-02	6.650	6.780	6.650	6.660	4.247	27,357
2022-02-01	6.590	6.690	6.580	6.680	4.260	51,130
2022-01-31	6.590	6.610	6.500	6.590	4.203	85,166
2022-01-28	6.530	6.670	6.430	6.430	4.101	129,569
2022-01-27	6.640	6.660	6.530	6.600	4.209	65,835
2022-01-26	6.630	6.670	6.530	6.640	4.234	52,244
2022-01-25	6.500	6.660	6.500	6.590	4.203	49,550
2022-01-24	6.650	6.720	6.450	6.550	4.177	105,761
2022-01-21	6.800	6.830	6.650	6.700	4.273	105,488
2022-01-20	6.800	6.900	6.750	6.900	4.400	93,638
2022-01-19	6.650	6.840	6.650	6.830	4.356	106,086
2022-01-18	6.660	6.750	6.630	6.720	4.285	51,213
2022-01-17	6.740	6.830	6.650	6.700	4.273	62,992
2022-01-14	6.720	6.800	6.690	6.740	4.298	74,985
2022-01-13	6.610	6.800	6.610	6.800	4.337	207,439
2022-01-12	6.530	6.690	6.470	6.690	4.266	242,197
2022-01-11	6.280	6.460	6.280	6.460	4.120	98,921
2022-01-10	6.380	6.390	6.280	6.300	4.018	72,772
2022-01-07	6.220	6.360	6.200	6.350	4.050	63,692
2022-01-05	6.330	6.360	6.230	6.290	4.011	26,350
2022-01-04	6.300	6.350	6.280	6.330	4.037	44,921
2022-01-03	6.250	6.300	6.220	6.300	4.018	22,429
2021-12-31	6.170	6.250	6.150	6.220	3.967	18,946
2021-12-30	6.240	6.260	6.140	6.230	3.973	71,229
2021-12-29	6.140	6.250	6.140	6.230	3.973	50,428
2021-12-28	6.120	6.230	6.040	6.220	3.967	79,555
2021-12-27	6.080	6.120	6.020	6.100	3.890	92,864
2021-12-23	6.040	6.120	6.040	6.090	3.884	76,919
2021-12-22	6.180	6.180	6.040	6.060	3.865	73,280
2021-12-21	6.060	6.150	6.060	6.100	3.890	61,390
2021-12-20	6.140	6.140	6.020	6.100	3.890	79,939

← NewerPage 20 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.