Hellenic Petroleum S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 9.410 | 9.600 | 9.410 | 9.600 | 9.252 | 192,247 |
| 2026-04-28 | 9.650 | 9.650 | 9.380 | 9.460 | 9.117 | 208,152 |
| 2026-04-27 | 9.465 | 9.670 | 9.460 | 9.550 | 9.204 | 115,438 |
| 2026-04-24 | 9.350 | 9.620 | 9.320 | 9.620 | 9.271 | 168,252 |
| 2026-04-23 | 9.440 | 9.445 | 9.320 | 9.440 | 9.098 | 88,933 |
| 2026-04-22 | 9.505 | 9.685 | 9.355 | 9.420 | 9.079 | 178,943 |
| 2026-04-21 | 9.365 | 9.695 | 9.365 | 9.540 | 9.194 | 251,410 |
| 2026-04-20 | 9.720 | 9.740 | 9.300 | 9.365 | 9.026 | 218,631 |
| 2026-04-17 | 9.755 | 9.900 | 9.310 | 9.720 | 9.368 | 687,194 |
| 2026-04-16 | 9.700 | 9.745 | 9.600 | 9.745 | 9.392 | 166,828 |
| 2026-04-15 | 9.850 | 9.935 | 9.620 | 9.680 | 9.329 | 261,990 |
| 2026-04-14 | 9.980 | 9.980 | 9.660 | 9.850 | 9.493 | 214,533 |
| 2026-04-09 | 9.700 | 9.965 | 9.700 | 9.870 | 9.512 | 226,975 |
| 2026-04-08 | 10.000 | 10.000 | 9.645 | 9.700 | 9.349 | 806,967 |
| 2026-04-07 | 9.600 | 10.000 | 9.600 | 9.900 | 9.541 | 438,546 |
| 2026-04-02 | 9.880 | 10.000 | 9.580 | 9.715 | 9.363 | 363,967 |
| 2026-04-01 | 9.900 | 9.990 | 9.750 | 9.880 | 9.522 | 448,584 |
| 2026-03-31 | 9.650 | 10.030 | 9.650 | 9.870 | 9.512 | 406,717 |
| 2026-03-30 | 9.400 | 9.685 | 9.385 | 9.650 | 9.300 | 348,829 |
| 2026-03-27 | 9.610 | 9.695 | 9.480 | 9.600 | 9.252 | 361,220 |
| 2026-03-26 | 9.465 | 9.635 | 9.155 | 9.600 | 9.252 | 752,142 |
| 2026-03-24 | 9.690 | 9.690 | 9.360 | 9.465 | 9.122 | 317,665 |
| 2026-03-23 | 9.710 | 9.875 | 9.290 | 9.690 | 9.339 | 621,077 |
| 2026-03-20 | 10.010 | 10.250 | 9.940 | 9.980 | 9.618 | 400,184 |
| 2026-03-19 | 10.190 | 10.220 | 10.080 | 10.110 | 9.744 | 815,857 |
| 2026-03-18 | 10.300 | 10.400 | 10.100 | 10.190 | 9.821 | 797,856 |
| 2026-03-17 | 9.880 | 10.290 | 9.805 | 10.290 | 9.917 | 842,798 |
| 2026-03-16 | 9.500 | 9.880 | 9.480 | 9.880 | 9.522 | 724,751 |
| 2026-03-13 | 9.100 | 9.500 | 9.050 | 9.500 | 9.156 | 576,710 |
| 2026-03-12 | 9.160 | 9.280 | 9.040 | 9.100 | 8.770 | 411,482 |
| 2026-03-11 | 9.090 | 9.280 | 8.980 | 9.145 | 8.814 | 395,824 |
| 2026-03-10 | 9.060 | 9.180 | 8.910 | 9.090 | 8.761 | 319,586 |
| 2026-03-09 | 9.000 | 9.160 | 8.830 | 9.060 | 8.732 | 750,167 |
| 2026-03-06 | 8.800 | 8.975 | 8.740 | 8.975 | 8.650 | 496,428 |
| 2026-03-05 | 8.530 | 8.865 | 8.510 | 8.700 | 8.385 | 479,215 |
| 2026-03-04 | 8.600 | 8.765 | 8.480 | 8.550 | 8.240 | 487,326 |
| 2026-03-03 | 8.820 | 8.820 | 8.500 | 8.595 | 8.284 | 920,935 |
| 2026-03-02 | 8.630 | 9.050 | 8.620 | 8.895 | 8.573 | 622,186 |
| 2026-02-27 | 9.120 | 9.120 | 8.750 | 8.810 | 8.491 | 506,114 |
| 2026-02-26 | 9.100 | 9.200 | 9.055 | 9.075 | 8.746 | 107,581 |
| 2026-02-25 | 9.120 | 9.200 | 9.060 | 9.095 | 8.765 | 130,541 |
| 2026-02-24 | 9.050 | 9.220 | 9.000 | 9.100 | 8.770 | 259,667 |
| 2026-02-20 | 9.100 | 9.130 | 8.960 | 9.050 | 8.722 | 228,445 |
| 2026-02-19 | 9.100 | 9.170 | 8.890 | 9.100 | 8.770 | 267,136 |
| 2026-02-18 | 8.890 | 9.140 | 8.860 | 9.110 | 8.780 | 232,909 |
| 2026-02-17 | 9.060 | 9.260 | 8.815 | 8.890 | 8.568 | 224,007 |
| 2026-02-16 | 9.170 | 9.230 | 9.050 | 9.055 | 8.727 | 177,253 |
| 2026-02-13 | 9.265 | 9.265 | 8.955 | 9.025 | 8.698 | 309,229 |
| 2026-02-12 | 9.240 | 9.360 | 9.215 | 9.300 | 8.963 | 126,302 |
| 2026-02-11 | 9.335 | 9.385 | 9.080 | 9.240 | 8.905 | 225,974 |
| 2026-02-10 | 9.295 | 9.350 | 9.270 | 9.335 | 8.997 | 141,450 |
| 2026-02-09 | 9.440 | 9.465 | 9.200 | 9.295 | 8.958 | 186,920 |
| 2026-02-06 | 9.250 | 9.350 | 9.100 | 9.340 | 9.002 | 271,527 |
| 2026-02-05 | 9.380 | 9.465 | 9.235 | 9.365 | 9.026 | 362,419 |
| 2026-02-04 | 9.135 | 9.370 | 9.135 | 9.370 | 9.031 | 374,526 |
| 2026-02-03 | 9.100 | 9.185 | 9.080 | 9.125 | 8.794 | 345,069 |
| 2026-02-02 | 9.020 | 9.185 | 8.955 | 9.000 | 8.674 | 410,449 |
| 2026-01-30 | 8.900 | 9.070 | 8.795 | 9.070 | 8.741 | 535,840 |
| 2026-01-29 | 8.850 | 8.910 | 8.790 | 8.895 | 8.573 | 419,677 |
| 2026-01-28 | 8.740 | 8.845 | 8.670 | 8.845 | 8.525 | 224,598 |
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.