Hellenic Petroleum S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 6.080 | 6.230 | 6.050 | 6.230 | 3.973 | 187,861 |
| 2021-12-16 | 6.040 | 6.100 | 6.010 | 6.050 | 3.858 | 67,885 |
| 2021-12-15 | 6.040 | 6.040 | 5.950 | 6.000 | 3.826 | 118,098 |
| 2021-12-14 | 5.980 | 6.000 | 5.820 | 6.000 | 3.826 | 130,455 |
| 2021-12-13 | 6.060 | 6.100 | 5.890 | 5.900 | 3.763 | 183,710 |
| 2021-12-10 | 6.100 | 6.140 | 5.980 | 5.990 | 3.820 | 93,238 |
| 2021-12-09 | 5.980 | 6.120 | 5.980 | 6.110 | 3.896 | 43,974 |
| 2021-12-08 | 6.000 | 6.080 | 5.980 | 5.980 | 3.814 | 26,687 |
| 2021-12-07 | 6.040 | 6.080 | 6.000 | 6.010 | 3.833 | 18,697 |
| 2021-12-06 | 5.900 | 6.040 | 5.900 | 5.950 | 3.794 | 38,408 |
| 2021-12-03 | 5.980 | 6.000 | 5.910 | 5.970 | 3.807 | 24,342 |
| 2021-12-02 | 5.900 | 5.980 | 5.850 | 5.980 | 3.814 | 50,162 |
| 2021-12-01 | 5.820 | 5.940 | 5.820 | 5.940 | 3.788 | 21,987 |
| 2021-11-30 | 5.820 | 5.980 | 5.800 | 5.820 | 3.712 | 60,399 |
| 2021-11-29 | 5.850 | 6.000 | 5.780 | 5.860 | 3.737 | 75,530 |
| 2021-11-26 | 5.860 | 6.040 | 5.850 | 5.850 | 3.731 | 147,227 |
| 2021-11-25 | 5.980 | 6.140 | 5.980 | 6.140 | 3.916 | 21,823 |
| 2021-11-24 | 6.030 | 6.060 | 5.970 | 5.990 | 3.820 | 47,816 |
| 2021-11-23 | 6.000 | 6.090 | 5.940 | 6.080 | 3.877 | 116,407 |
| 2021-11-22 | 6.140 | 6.220 | 6.040 | 6.050 | 3.858 | 52,213 |
| 2021-11-19 | 6.310 | 6.350 | 6.140 | 6.180 | 3.941 | 61,903 |
| 2021-11-18 | 6.300 | 6.350 | 6.250 | 6.260 | 3.992 | 48,447 |
| 2021-11-17 | 6.180 | 6.340 | 6.180 | 6.340 | 4.043 | 66,927 |
| 2021-11-16 | 6.270 | 6.360 | 6.170 | 6.170 | 3.935 | 114,634 |
| 2021-11-15 | 6.330 | 6.420 | 6.260 | 6.270 | 3.999 | 111,189 |
| 2021-11-12 | 6.210 | 6.320 | 6.210 | 6.290 | 4.011 | 150,401 |
| 2021-11-11 | 5.990 | 6.140 | 5.990 | 6.070 | 3.871 | 31,750 |
| 2021-11-10 | 6.010 | 6.070 | 5.970 | 6.070 | 3.871 | 26,212 |
| 2021-11-09 | 6.000 | 6.110 | 5.960 | 6.060 | 3.865 | 28,702 |
| 2021-11-08 | 6.000 | 6.080 | 5.930 | 6.080 | 3.877 | 37,381 |
| 2021-11-05 | 6.000 | 6.060 | 5.870 | 6.000 | 3.826 | 65,305 |
| 2021-11-04 | 6.010 | 6.090 | 5.920 | 6.000 | 3.826 | 28,152 |
| 2021-11-03 | 6.020 | 6.090 | 5.920 | 6.010 | 3.833 | 37,954 |
| 2021-11-02 | 6.030 | 6.090 | 6.010 | 6.020 | 3.839 | 34,515 |
| 2021-11-01 | 5.970 | 6.090 | 5.970 | 6.070 | 3.871 | 19,224 |
| 2021-10-29 | 6.120 | 6.130 | 5.960 | 5.960 | 3.801 | 39,621 |
| 2021-10-27 | 6.100 | 6.180 | 6.040 | 6.120 | 3.903 | 68,477 |
| 2021-10-26 | 6.060 | 6.230 | 5.990 | 5.990 | 3.820 | 52,210 |
| 2021-10-25 | 6.110 | 6.150 | 6.050 | 6.140 | 3.916 | 5,286 |
| 2021-10-22 | 6.220 | 6.220 | 6.090 | 6.150 | 3.922 | 51,823 |
| 2021-10-21 | 6.190 | 6.200 | 6.130 | 6.190 | 3.948 | 28,585 |
| 2021-10-20 | 6.120 | 6.220 | 6.110 | 6.190 | 3.948 | 81,032 |
| 2021-10-19 | 6.130 | 6.180 | 6.100 | 6.180 | 3.941 | 47,552 |
| 2021-10-18 | 6.170 | 6.180 | 6.100 | 6.140 | 3.916 | 43,228 |
| 2021-10-15 | 6.100 | 6.150 | 6.020 | 6.140 | 3.916 | 64,225 |
| 2021-10-14 | 5.990 | 6.100 | 5.990 | 6.100 | 3.890 | 56,202 |
← NewerPage 21 of 21 · 1,246 trading days
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.