Hellenic Petroleum S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7.720 | 7.740 | 7.655 | 7.715 | 7.268 | 117,185 |
| 2025-08-01 | 7.700 | 7.730 | 7.620 | 7.720 | 7.272 | 198,406 |
| 2025-07-31 | 7.705 | 7.790 | 7.705 | 7.705 | 7.258 | 181,306 |
| 2025-07-30 | 7.700 | 7.750 | 7.640 | 7.750 | 7.301 | 137,202 |
| 2025-07-29 | 7.700 | 7.775 | 7.645 | 7.695 | 7.249 | 95,990 |
| 2025-07-28 | 7.835 | 7.835 | 7.680 | 7.680 | 7.235 | 180,626 |
| 2025-07-25 | 7.820 | 7.840 | 7.765 | 7.780 | 7.329 | 198,842 |
| 2025-07-24 | 7.830 | 7.850 | 7.695 | 7.820 | 7.367 | 185,844 |
| 2025-07-23 | 7.775 | 7.800 | 7.690 | 7.800 | 7.348 | 141,165 |
| 2025-07-22 | 7.760 | 7.810 | 7.695 | 7.810 | 7.357 | 196,091 |
| 2025-07-21 | 7.795 | 7.800 | 7.600 | 7.770 | 7.320 | 169,870 |
| 2025-07-18 | 7.650 | 7.790 | 7.620 | 7.790 | 7.338 | 402,202 |
| 2025-07-17 | 7.670 | 7.745 | 7.615 | 7.650 | 7.207 | 189,319 |
| 2025-07-16 | 7.765 | 7.765 | 7.635 | 7.670 | 7.225 | 106,615 |
| 2025-07-15 | 7.690 | 7.800 | 7.660 | 7.695 | 7.249 | 229,292 |
| 2025-07-14 | 7.685 | 7.710 | 7.600 | 7.640 | 7.197 | 142,257 |
| 2025-07-11 | 7.635 | 7.730 | 7.635 | 7.700 | 7.254 | 188,067 |
| 2025-07-10 | 7.700 | 7.840 | 7.625 | 7.635 | 7.192 | 247,847 |
| 2025-07-09 | 7.810 | 7.880 | 7.730 | 7.800 | 7.348 | 218,863 |
| 2025-07-08 | 7.640 | 7.905 | 7.555 | 7.880 | 7.423 | 609,977 |
| 2025-07-07 | 7.700 | 7.735 | 7.590 | 7.640 | 7.197 | 171,717 |
| 2025-07-04 | 7.700 | 7.745 | 7.680 | 7.700 | 7.254 | 121,424 |
| 2025-07-03 | 7.830 | 7.875 | 7.750 | 7.795 | 7.343 | 377,490 |
| 2025-07-02 | 7.735 | 7.805 | 7.720 | 7.800 | 7.348 | 675,265 |
| 2025-07-01 | 8.230 | 8.300 | 8.230 | 8.280 | 7.517 | 518,373 |
| 2025-06-30 | 8.210 | 8.300 | 8.200 | 8.230 | 7.472 | 339,432 |
| 2025-06-27 | 8.320 | 8.350 | 8.210 | 8.210 | 7.454 | 398,374 |
| 2025-06-26 | 8.130 | 8.340 | 8.080 | 8.300 | 7.536 | 577,130 |
| 2025-06-25 | 7.990 | 8.135 | 7.910 | 8.130 | 7.381 | 514,833 |
| 2025-06-24 | 8.000 | 8.070 | 7.870 | 7.890 | 7.163 | 451,468 |
| 2025-06-23 | 7.860 | 7.990 | 7.840 | 7.980 | 7.245 | 203,357 |
| 2025-06-20 | 7.790 | 7.860 | 7.705 | 7.860 | 7.136 | 364,754 |
| 2025-06-19 | 7.855 | 7.865 | 7.690 | 7.730 | 7.018 | 183,477 |
| 2025-06-18 | 7.860 | 7.930 | 7.755 | 7.840 | 7.118 | 184,013 |
| 2025-06-17 | 7.800 | 7.860 | 7.730 | 7.860 | 7.136 | 165,424 |
| 2025-06-16 | 7.850 | 7.900 | 7.800 | 7.800 | 7.082 | 128,189 |
| 2025-06-13 | 7.670 | 7.910 | 7.630 | 7.870 | 7.145 | 247,963 |
| 2025-06-12 | 7.800 | 7.845 | 7.750 | 7.750 | 7.036 | 138,902 |
| 2025-06-11 | 7.850 | 7.900 | 7.810 | 7.830 | 7.109 | 106,792 |
| 2025-06-10 | 7.820 | 7.935 | 7.820 | 7.850 | 7.127 | 179,538 |
| 2025-06-06 | 7.800 | 7.890 | 7.770 | 7.820 | 7.100 | 137,252 |
| 2025-06-05 | 7.680 | 7.800 | 7.660 | 7.800 | 7.082 | 160,473 |
| 2025-06-04 | 7.530 | 7.715 | 7.530 | 7.685 | 6.977 | 176,814 |
| 2025-06-03 | 7.500 | 7.540 | 7.440 | 7.530 | 6.836 | 115,851 |
| 2025-06-02 | 7.520 | 7.545 | 7.400 | 7.480 | 6.791 | 155,243 |
| 2025-05-30 | 7.500 | 7.560 | 7.490 | 7.560 | 6.864 | 248,197 |
| 2025-05-29 | 7.500 | 7.580 | 7.500 | 7.500 | 6.809 | 139,007 |
| 2025-05-28 | 7.580 | 7.580 | 7.475 | 7.500 | 6.809 | 206,087 |
| 2025-05-27 | 7.560 | 7.575 | 7.470 | 7.515 | 6.823 | 126,667 |
| 2025-05-26 | 7.460 | 7.560 | 7.435 | 7.560 | 6.864 | 169,341 |
| 2025-05-23 | 7.620 | 7.660 | 7.340 | 7.400 | 6.718 | 567,256 |
| 2025-05-22 | 7.685 | 7.750 | 7.620 | 7.620 | 6.918 | 266,101 |
| 2025-05-21 | 7.690 | 7.745 | 7.685 | 7.720 | 7.009 | 158,538 |
| 2025-05-20 | 7.700 | 7.770 | 7.685 | 7.685 | 6.977 | 193,156 |
| 2025-05-19 | 7.735 | 7.770 | 7.645 | 7.750 | 7.036 | 242,606 |
| 2025-05-16 | 7.710 | 7.850 | 7.680 | 7.735 | 7.023 | 283,995 |
| 2025-05-15 | 7.990 | 7.990 | 7.850 | 7.890 | 7.163 | 169,595 |
| 2025-05-14 | 7.845 | 8.040 | 7.815 | 8.020 | 7.281 | 323,960 |
| 2025-05-13 | 7.750 | 7.910 | 7.750 | 7.845 | 7.122 | 173,048 |
| 2025-05-12 | 7.790 | 7.890 | 7.760 | 7.870 | 7.145 | 225,402 |
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.