Hellenic Petroleum S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.665 | 7.715 | 7.610 | 7.715 | 7.004 | 80,757 |
| 2025-05-08 | 7.740 | 7.740 | 7.580 | 7.585 | 6.886 | 118,825 |
| 2025-05-07 | 7.610 | 7.750 | 7.610 | 7.740 | 7.027 | 95,777 |
| 2025-05-06 | 7.600 | 7.740 | 7.600 | 7.700 | 6.991 | 100,783 |
| 2025-05-05 | 7.600 | 7.695 | 7.600 | 7.695 | 6.986 | 97,046 |
| 2025-05-02 | 7.625 | 7.685 | 7.580 | 7.600 | 6.900 | 96,242 |
| 2025-04-30 | 7.600 | 7.625 | 7.540 | 7.625 | 6.923 | 149,252 |
| 2025-04-29 | 7.520 | 7.635 | 7.505 | 7.580 | 6.882 | 120,635 |
| 2025-04-28 | 7.600 | 7.625 | 7.520 | 7.520 | 6.827 | 69,639 |
| 2025-04-25 | 7.570 | 7.610 | 7.550 | 7.600 | 6.900 | 127,405 |
| 2025-04-24 | 7.555 | 7.650 | 7.455 | 7.480 | 6.791 | 146,435 |
| 2025-04-23 | 7.515 | 7.800 | 7.515 | 7.600 | 6.900 | 195,952 |
| 2025-04-22 | 7.400 | 7.515 | 7.350 | 7.515 | 6.823 | 107,429 |
| 2025-04-17 | 7.560 | 7.590 | 7.400 | 7.460 | 6.773 | 69,749 |
| 2025-04-16 | 7.380 | 7.560 | 7.380 | 7.560 | 6.864 | 95,966 |
| 2025-04-15 | 7.400 | 7.535 | 7.380 | 7.535 | 6.841 | 174,388 |
| 2025-04-14 | 7.400 | 7.490 | 7.320 | 7.400 | 6.718 | 112,658 |
| 2025-04-11 | 7.250 | 7.400 | 7.165 | 7.400 | 6.718 | 124,225 |
| 2025-04-10 | 7.490 | 7.495 | 7.200 | 7.250 | 6.582 | 286,115 |
| 2025-04-09 | 7.100 | 7.135 | 6.900 | 7.060 | 6.410 | 492,284 |
| 2025-04-08 | 6.900 | 7.250 | 6.900 | 7.250 | 6.582 | 359,114 |
| 2025-04-07 | 6.900 | 7.010 | 6.800 | 6.835 | 6.205 | 656,537 |
| 2025-04-04 | 7.600 | 7.650 | 7.300 | 7.340 | 6.664 | 601,501 |
| 2025-04-03 | 7.610 | 7.720 | 7.610 | 7.615 | 6.914 | 344,407 |
| 2025-04-02 | 7.720 | 7.760 | 7.640 | 7.745 | 7.032 | 97,164 |
| 2025-04-01 | 7.650 | 7.785 | 7.650 | 7.720 | 7.009 | 71,785 |
| 2025-03-31 | 7.790 | 7.820 | 7.640 | 7.650 | 6.945 | 156,528 |
| 2025-03-28 | 7.920 | 7.940 | 7.855 | 7.880 | 7.154 | 122,552 |
| 2025-03-27 | 7.850 | 7.945 | 7.800 | 7.900 | 7.172 | 146,832 |
| 2025-03-26 | 7.875 | 7.950 | 7.820 | 7.860 | 7.136 | 199,985 |
| 2025-03-24 | 7.620 | 7.800 | 7.620 | 7.800 | 7.082 | 159,852 |
| 2025-03-21 | 7.620 | 7.680 | 7.555 | 7.620 | 6.918 | 1,754,217 |
| 2025-03-20 | 7.670 | 7.730 | 7.610 | 7.620 | 6.918 | 187,045 |
| 2025-03-19 | 7.690 | 7.775 | 7.620 | 7.690 | 6.982 | 287,375 |
| 2025-03-18 | 7.770 | 7.800 | 7.690 | 7.725 | 7.014 | 332,088 |
| 2025-03-17 | 7.800 | 7.820 | 7.720 | 7.770 | 7.054 | 130,436 |
| 2025-03-14 | 7.720 | 7.800 | 7.720 | 7.800 | 7.082 | 155,189 |
| 2025-03-13 | 7.770 | 7.850 | 7.740 | 7.760 | 7.045 | 173,608 |
| 2025-03-12 | 7.700 | 7.840 | 7.700 | 7.770 | 7.054 | 277,980 |
| 2025-03-11 | 7.830 | 7.895 | 7.700 | 7.700 | 6.991 | 120,405 |
| 2025-03-10 | 7.795 | 7.920 | 7.795 | 7.850 | 7.127 | 142,722 |
| 2025-03-07 | 7.820 | 7.865 | 7.735 | 7.865 | 7.141 | 143,394 |
| 2025-03-06 | 7.760 | 7.880 | 7.750 | 7.805 | 7.086 | 154,649 |
| 2025-03-05 | 7.760 | 7.870 | 7.755 | 7.820 | 7.100 | 186,413 |
| 2025-03-04 | 7.770 | 7.845 | 7.645 | 7.760 | 7.045 | 165,461 |
| 2025-02-28 | 7.750 | 7.915 | 7.735 | 7.800 | 7.082 | 560,739 |
| 2025-02-27 | 7.710 | 7.800 | 7.600 | 7.750 | 7.036 | 262,228 |
| 2025-02-26 | 7.720 | 7.740 | 7.660 | 7.730 | 7.018 | 345,862 |
| 2025-02-25 | 7.820 | 7.865 | 7.720 | 7.750 | 7.036 | 462,826 |
| 2025-02-24 | 8.040 | 8.040 | 7.830 | 7.860 | 7.136 | 273,288 |
| 2025-02-21 | 7.980 | 8.100 | 7.975 | 8.040 | 7.299 | 196,922 |
| 2025-02-20 | 7.990 | 8.010 | 7.940 | 7.975 | 7.240 | 110,128 |
| 2025-02-19 | 7.970 | 8.000 | 7.955 | 7.990 | 7.254 | 148,917 |
| 2025-02-18 | 8.000 | 8.020 | 7.930 | 7.970 | 7.236 | 112,465 |
| 2025-02-17 | 7.990 | 8.040 | 7.920 | 7.995 | 7.259 | 172,745 |
| 2025-02-14 | 7.900 | 7.990 | 7.870 | 7.985 | 7.250 | 269,836 |
| 2025-02-13 | 7.820 | 7.945 | 7.820 | 7.870 | 7.145 | 285,808 |
| 2025-02-12 | 7.850 | 7.900 | 7.760 | 7.800 | 7.082 | 239,123 |
| 2025-02-11 | 7.730 | 7.880 | 7.690 | 7.840 | 7.118 | 396,129 |
| 2025-02-10 | 7.600 | 7.740 | 7.595 | 7.700 | 6.991 | 246,834 |
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.