Hellenic Petroleum S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.110 | 8.275 | 8.110 | 8.140 | 7.668 | 148,748 |
| 2025-10-24 | 8.200 | 8.300 | 8.200 | 8.200 | 7.725 | 194,154 |
| 2025-10-23 | 8.060 | 8.280 | 8.050 | 8.200 | 7.725 | 203,722 |
| 2025-10-22 | 8.200 | 8.200 | 8.060 | 8.200 | 7.725 | 105,879 |
| 2025-10-21 | 8.060 | 8.160 | 8.005 | 8.100 | 7.630 | 202,028 |
| 2025-10-20 | 7.930 | 8.075 | 7.930 | 8.060 | 7.593 | 97,122 |
| 2025-10-17 | 7.870 | 7.945 | 7.730 | 7.920 | 7.461 | 209,210 |
| 2025-10-16 | 8.030 | 8.115 | 7.880 | 7.905 | 7.447 | 208,873 |
| 2025-10-15 | 8.150 | 8.240 | 7.995 | 8.035 | 7.569 | 263,805 |
| 2025-10-14 | 8.295 | 8.335 | 8.160 | 8.180 | 7.706 | 135,122 |
| 2025-10-13 | 8.510 | 8.510 | 8.280 | 8.280 | 7.800 | 128,319 |
| 2025-10-10 | 8.330 | 8.560 | 8.310 | 8.510 | 8.017 | 151,650 |
| 2025-10-09 | 8.290 | 8.355 | 8.280 | 8.330 | 7.847 | 89,950 |
| 2025-10-08 | 8.420 | 8.420 | 8.285 | 8.290 | 7.809 | 98,710 |
| 2025-10-07 | 8.265 | 8.440 | 8.260 | 8.275 | 7.795 | 75,532 |
| 2025-10-06 | 8.450 | 8.450 | 8.265 | 8.265 | 7.786 | 125,868 |
| 2025-10-03 | 8.340 | 8.470 | 8.315 | 8.450 | 7.960 | 97,613 |
| 2025-10-02 | 8.400 | 8.430 | 8.340 | 8.340 | 7.857 | 91,959 |
| 2025-10-01 | 8.535 | 8.535 | 8.400 | 8.430 | 7.941 | 71,377 |
| 2025-09-30 | 8.410 | 8.540 | 8.410 | 8.430 | 7.941 | 115,451 |
| 2025-09-29 | 8.410 | 8.590 | 8.390 | 8.520 | 8.026 | 140,894 |
| 2025-09-26 | 8.450 | 8.550 | 8.450 | 8.480 | 7.988 | 126,723 |
| 2025-09-25 | 8.405 | 8.595 | 8.405 | 8.530 | 8.036 | 234,824 |
| 2025-09-24 | 8.440 | 8.495 | 8.385 | 8.495 | 8.003 | 113,394 |
| 2025-09-23 | 8.400 | 8.475 | 8.360 | 8.405 | 7.918 | 126,108 |
| 2025-09-22 | 8.495 | 8.495 | 8.350 | 8.400 | 7.913 | 171,107 |
| 2025-09-19 | 8.310 | 8.495 | 8.310 | 8.495 | 8.003 | 504,994 |
| 2025-09-18 | 8.320 | 8.390 | 8.260 | 8.310 | 7.828 | 140,567 |
| 2025-09-17 | 8.365 | 8.425 | 8.280 | 8.370 | 7.885 | 136,577 |
| 2025-09-16 | 8.475 | 8.475 | 8.300 | 8.390 | 7.904 | 238,952 |
| 2025-09-15 | 8.530 | 8.530 | 8.350 | 8.385 | 7.899 | 168,341 |
| 2025-09-12 | 8.665 | 8.675 | 8.440 | 8.470 | 7.979 | 428,050 |
| 2025-09-11 | 8.485 | 8.650 | 8.445 | 8.600 | 8.101 | 518,250 |
| 2025-09-10 | 8.140 | 8.270 | 8.135 | 8.270 | 7.791 | 227,298 |
| 2025-09-09 | 8.090 | 8.295 | 8.090 | 8.140 | 7.668 | 556,149 |
| 2025-09-08 | 8.370 | 8.370 | 8.085 | 8.085 | 7.616 | 690,782 |
| 2025-09-05 | 8.150 | 8.340 | 8.125 | 8.280 | 7.800 | 232,989 |
| 2025-09-04 | 8.240 | 8.375 | 8.085 | 8.150 | 7.678 | 440,743 |
| 2025-09-03 | 8.220 | 8.425 | 8.200 | 8.240 | 7.762 | 481,305 |
| 2025-09-02 | 8.400 | 8.425 | 8.190 | 8.220 | 7.743 | 588,098 |
| 2025-09-01 | 8.590 | 8.610 | 8.410 | 8.440 | 7.951 | 368,552 |
| 2025-08-29 | 8.595 | 8.640 | 8.440 | 8.590 | 8.092 | 163,695 |
| 2025-08-28 | 8.560 | 8.675 | 8.430 | 8.595 | 8.097 | 315,713 |
| 2025-08-27 | 8.630 | 8.690 | 8.580 | 8.580 | 8.083 | 135,578 |
| 2025-08-26 | 8.630 | 8.765 | 8.550 | 8.650 | 8.149 | 234,256 |
| 2025-08-25 | 8.660 | 8.720 | 8.600 | 8.670 | 8.167 | 136,669 |
| 2025-08-22 | 8.640 | 8.735 | 8.595 | 8.720 | 8.214 | 370,865 |
| 2025-08-21 | 8.575 | 8.695 | 8.500 | 8.600 | 8.101 | 191,601 |
| 2025-08-20 | 8.545 | 8.705 | 8.460 | 8.675 | 8.172 | 609,482 |
| 2025-08-19 | 8.360 | 8.545 | 8.335 | 8.545 | 8.050 | 353,612 |
| 2025-08-18 | 8.410 | 8.450 | 8.275 | 8.360 | 7.875 | 292,464 |
| 2025-08-14 | 8.565 | 8.565 | 8.450 | 8.520 | 8.026 | 259,781 |
| 2025-08-13 | 8.310 | 8.590 | 8.300 | 8.565 | 8.068 | 499,685 |
| 2025-08-12 | 8.435 | 8.495 | 8.295 | 8.350 | 7.866 | 202,053 |
| 2025-08-11 | 8.120 | 8.470 | 8.120 | 8.435 | 7.946 | 696,302 |
| 2025-08-08 | 7.810 | 8.120 | 7.810 | 8.100 | 7.630 | 588,539 |
| 2025-08-07 | 7.815 | 7.865 | 7.800 | 7.860 | 7.404 | 219,352 |
| 2025-08-06 | 7.730 | 7.815 | 7.685 | 7.815 | 7.362 | 192,836 |
| 2025-08-05 | 7.700 | 7.760 | 7.670 | 7.730 | 7.282 | 149,241 |
| 2025-08-04 | 7.720 | 7.740 | 7.655 | 7.715 | 7.268 | 117,185 |
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.