Hellenic Petroleum S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8.845 | 8.845 | 8.685 | 8.740 | 8.423 | 253,735 |
| 2026-01-26 | 8.665 | 8.845 | 8.620 | 8.845 | 8.525 | 240,609 |
| 2026-01-23 | 8.600 | 8.735 | 8.600 | 8.680 | 8.366 | 192,433 |
| 2026-01-22 | 8.800 | 8.820 | 8.710 | 8.750 | 8.433 | 325,698 |
| 2026-01-21 | 8.580 | 8.755 | 8.420 | 8.725 | 8.409 | 322,230 |
| 2026-01-20 | 8.580 | 8.605 | 8.490 | 8.490 | 8.182 | 187,334 |
| 2026-01-19 | 8.645 | 8.645 | 8.565 | 8.590 | 8.279 | 228,797 |
| 2026-01-16 | 8.815 | 8.865 | 8.810 | 8.865 | 8.351 | 339,446 |
| 2026-01-15 | 8.900 | 8.900 | 8.805 | 8.830 | 8.318 | 345,910 |
| 2026-01-14 | 8.845 | 8.945 | 8.770 | 8.890 | 8.375 | 429,373 |
| 2026-01-13 | 8.495 | 8.880 | 8.490 | 8.725 | 8.219 | 809,962 |
| 2026-01-12 | 8.415 | 8.525 | 8.410 | 8.410 | 7.922 | 348,586 |
| 2026-01-09 | 8.500 | 8.660 | 8.405 | 8.415 | 7.927 | 392,875 |
| 2026-01-08 | 8.685 | 8.685 | 8.490 | 8.500 | 8.007 | 564,543 |
| 2026-01-07 | 8.800 | 8.980 | 8.580 | 8.630 | 8.130 | 495,170 |
| 2026-01-05 | 8.530 | 8.870 | 8.500 | 8.830 | 8.318 | 535,791 |
| 2026-01-02 | 8.500 | 8.580 | 8.400 | 8.530 | 8.036 | 368,957 |
| 2025-12-31 | 8.500 | 8.540 | 8.360 | 8.360 | 7.875 | 102,119 |
| 2025-12-30 | 8.450 | 8.505 | 8.365 | 8.365 | 7.880 | 174,888 |
| 2025-12-29 | 8.500 | 8.520 | 8.430 | 8.470 | 7.979 | 160,155 |
| 2025-12-23 | 8.505 | 8.600 | 8.470 | 8.495 | 8.003 | 266,235 |
| 2025-12-22 | 8.450 | 8.630 | 8.450 | 8.560 | 8.064 | 391,873 |
| 2025-12-19 | 8.250 | 8.545 | 8.250 | 8.415 | 7.927 | 606,076 |
| 2025-12-18 | 8.300 | 8.365 | 8.245 | 8.285 | 7.805 | 468,109 |
| 2025-12-17 | 8.320 | 8.365 | 8.230 | 8.285 | 7.805 | 227,667 |
| 2025-12-16 | 8.430 | 8.430 | 8.240 | 8.320 | 7.838 | 331,525 |
| 2025-12-15 | 8.430 | 8.460 | 8.380 | 8.420 | 7.932 | 242,204 |
| 2025-12-12 | 8.595 | 8.595 | 8.400 | 8.430 | 7.941 | 254,633 |
| 2025-12-11 | 8.505 | 8.590 | 8.495 | 8.585 | 8.087 | 277,146 |
| 2025-12-10 | 8.590 | 8.605 | 8.460 | 8.575 | 8.078 | 258,791 |
| 2025-12-09 | 8.630 | 8.685 | 8.500 | 8.550 | 8.054 | 324,489 |
| 2025-12-08 | 8.500 | 8.630 | 8.450 | 8.630 | 8.130 | 298,708 |
| 2025-12-05 | 8.340 | 8.500 | 8.320 | 8.500 | 8.007 | 254,667 |
| 2025-12-04 | 8.320 | 8.435 | 8.320 | 8.340 | 7.857 | 107,366 |
| 2025-12-03 | 8.400 | 8.440 | 8.300 | 8.400 | 7.913 | 146,655 |
| 2025-12-02 | 8.280 | 8.405 | 8.280 | 8.385 | 7.899 | 131,674 |
| 2025-12-01 | 8.265 | 8.350 | 8.250 | 8.285 | 7.805 | 139,300 |
| 2025-11-28 | 8.320 | 8.320 | 8.250 | 8.265 | 7.786 | 129,956 |
| 2025-11-27 | 8.400 | 8.400 | 8.260 | 8.325 | 7.842 | 162,846 |
| 2025-11-26 | 8.475 | 8.480 | 8.350 | 8.400 | 7.913 | 279,599 |
| 2025-11-25 | 8.430 | 8.500 | 8.345 | 8.390 | 7.904 | 394,770 |
| 2025-11-24 | 8.390 | 8.475 | 8.390 | 8.465 | 7.974 | 466,242 |
| 2025-11-21 | 8.185 | 8.400 | 8.185 | 8.385 | 7.899 | 336,319 |
| 2025-11-20 | 8.300 | 8.420 | 8.285 | 8.350 | 7.866 | 417,392 |
| 2025-11-19 | 8.090 | 8.290 | 8.090 | 8.275 | 7.795 | 609,954 |
| 2025-11-18 | 8.200 | 8.255 | 8.000 | 8.090 | 7.621 | 602,974 |
| 2025-11-17 | 8.200 | 8.260 | 8.150 | 8.200 | 7.725 | 463,687 |
| 2025-11-14 | 8.200 | 8.210 | 8.080 | 8.120 | 7.649 | 355,788 |
| 2025-11-13 | 8.150 | 8.200 | 8.040 | 8.200 | 7.725 | 491,934 |
| 2025-11-12 | 7.895 | 8.115 | 7.895 | 8.020 | 7.555 | 517,505 |
| 2025-11-11 | 7.880 | 7.940 | 7.860 | 7.940 | 7.480 | 444,372 |
| 2025-11-10 | 7.910 | 8.000 | 7.855 | 7.880 | 7.423 | 292,485 |
| 2025-11-07 | 7.880 | 7.945 | 7.810 | 7.900 | 7.442 | 384,194 |
| 2025-11-06 | 7.810 | 7.870 | 7.720 | 7.830 | 7.376 | 564,100 |
| 2025-11-05 | 7.750 | 7.825 | 7.675 | 7.705 | 7.258 | 452,776 |
| 2025-11-04 | 7.800 | 7.865 | 7.660 | 7.715 | 7.268 | 572,751 |
| 2025-11-03 | 7.750 | 7.910 | 7.720 | 7.895 | 7.437 | 889,224 |
| 2025-10-31 | 7.700 | 7.785 | 7.630 | 7.640 | 7.197 | 14,039,804 |
| 2025-10-30 | 8.130 | 8.205 | 7.900 | 8.100 | 7.630 | 209,202 |
| 2025-10-29 | 8.150 | 8.290 | 8.130 | 8.130 | 7.659 | 314,021 |
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.