Hellenic Petroleum S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7.540 | 7.625 | 7.510 | 7.600 | 6.900 | 123,078 |
| 2025-02-06 | 7.600 | 7.610 | 7.520 | 7.580 | 6.882 | 260,062 |
| 2025-02-05 | 7.485 | 7.580 | 7.430 | 7.580 | 6.882 | 189,221 |
| 2025-02-04 | 7.400 | 7.485 | 7.380 | 7.485 | 6.796 | 153,394 |
| 2025-02-03 | 7.350 | 7.420 | 7.320 | 7.400 | 6.718 | 408,669 |
| 2025-01-31 | 7.480 | 7.495 | 7.430 | 7.490 | 6.800 | 144,758 |
| 2025-01-30 | 7.460 | 7.480 | 7.370 | 7.470 | 6.782 | 116,631 |
| 2025-01-29 | 7.360 | 7.490 | 7.360 | 7.430 | 6.746 | 214,192 |
| 2025-01-28 | 7.400 | 7.420 | 7.345 | 7.365 | 6.687 | 252,761 |
| 2025-01-27 | 7.400 | 7.405 | 7.340 | 7.400 | 6.718 | 210,361 |
| 2025-01-24 | 7.410 | 7.460 | 7.375 | 7.420 | 6.737 | 114,790 |
| 2025-01-23 | 7.500 | 7.510 | 7.400 | 7.400 | 6.718 | 134,303 |
| 2025-01-22 | 7.550 | 7.550 | 7.485 | 7.500 | 6.809 | 133,899 |
| 2025-01-21 | 7.540 | 7.550 | 7.490 | 7.550 | 6.855 | 109,370 |
| 2025-01-20 | 7.600 | 7.600 | 7.520 | 7.520 | 6.827 | 160,801 |
| 2025-01-17 | 7.640 | 7.705 | 7.640 | 7.700 | 6.809 | 266,427 |
| 2025-01-16 | 7.705 | 7.735 | 7.625 | 7.640 | 6.756 | 170,853 |
| 2025-01-15 | 7.700 | 7.720 | 7.625 | 7.700 | 6.809 | 137,129 |
| 2025-01-14 | 7.700 | 7.730 | 7.670 | 7.680 | 6.792 | 156,070 |
| 2025-01-13 | 7.525 | 7.700 | 7.505 | 7.700 | 6.809 | 182,707 |
| 2025-01-10 | 7.700 | 7.735 | 7.600 | 7.600 | 6.721 | 236,012 |
| 2025-01-09 | 7.700 | 7.760 | 7.640 | 7.700 | 6.809 | 118,508 |
| 2025-01-08 | 7.750 | 7.750 | 7.650 | 7.730 | 6.836 | 117,366 |
| 2025-01-07 | 7.630 | 7.765 | 7.620 | 7.730 | 6.836 | 260,474 |
| 2025-01-03 | 7.695 | 7.695 | 7.590 | 7.630 | 6.747 | 112,739 |
| 2025-01-02 | 7.560 | 7.750 | 7.560 | 7.670 | 6.783 | 248,283 |
| 2024-12-31 | 7.500 | 7.585 | 7.490 | 7.560 | 6.685 | 132,738 |
| 2024-12-30 | 7.460 | 7.530 | 7.415 | 7.500 | 6.632 | 272,844 |
| 2024-12-27 | 7.200 | 7.460 | 7.170 | 7.460 | 6.597 | 172,534 |
| 2024-12-23 | 7.300 | 7.300 | 7.175 | 7.185 | 6.354 | 143,013 |
| 2024-12-20 | 7.280 | 7.325 | 7.205 | 7.300 | 6.456 | 158,302 |
| 2024-12-19 | 7.220 | 7.310 | 7.220 | 7.280 | 6.438 | 247,886 |
| 2024-12-18 | 7.320 | 7.380 | 7.280 | 7.345 | 6.495 | 235,883 |
| 2024-12-17 | 7.300 | 7.370 | 7.270 | 7.285 | 6.442 | 258,460 |
| 2024-12-16 | 7.180 | 7.350 | 7.145 | 7.350 | 6.500 | 208,114 |
| 2024-12-13 | 7.125 | 7.225 | 7.060 | 7.180 | 6.349 | 237,266 |
| 2024-12-12 | 7.085 | 7.100 | 7.000 | 7.080 | 6.261 | 160,001 |
| 2024-12-11 | 7.000 | 7.070 | 6.985 | 7.000 | 6.190 | 117,583 |
| 2024-12-10 | 7.135 | 7.135 | 7.000 | 7.000 | 6.190 | 147,720 |
| 2024-12-09 | 6.900 | 7.140 | 6.900 | 7.135 | 6.310 | 218,952 |
| 2024-12-06 | 7.075 | 7.075 | 6.895 | 6.900 | 6.102 | 212,495 |
| 2024-12-05 | 7.040 | 7.085 | 6.995 | 7.000 | 6.190 | 180,720 |
| 2024-12-04 | 7.050 | 7.110 | 7.010 | 7.050 | 6.234 | 160,158 |
| 2024-12-03 | 6.995 | 6.995 | 6.935 | 6.995 | 6.186 | 166,358 |
| 2024-12-02 | 6.855 | 6.990 | 6.850 | 6.970 | 6.164 | 213,967 |
| 2024-11-29 | 6.790 | 6.845 | 6.760 | 6.795 | 6.009 | 112,872 |
| 2024-11-28 | 6.835 | 6.835 | 6.730 | 6.750 | 5.969 | 300,502 |
| 2024-11-27 | 6.765 | 6.835 | 6.730 | 6.730 | 5.951 | 95,476 |
| 2024-11-26 | 6.710 | 6.905 | 6.710 | 6.765 | 5.982 | 161,077 |
| 2024-11-25 | 6.720 | 6.820 | 6.710 | 6.710 | 5.934 | 274,717 |
| 2024-11-22 | 6.800 | 6.870 | 6.665 | 6.675 | 5.903 | 217,061 |
| 2024-11-21 | 6.650 | 6.860 | 6.650 | 6.800 | 6.013 | 85,186 |
| 2024-11-20 | 6.620 | 6.760 | 6.620 | 6.650 | 5.881 | 156,438 |
| 2024-11-19 | 6.770 | 6.800 | 6.620 | 6.620 | 5.854 | 162,687 |
| 2024-11-18 | 6.800 | 6.800 | 6.700 | 6.765 | 5.982 | 151,236 |
| 2024-11-15 | 6.915 | 6.930 | 6.800 | 6.800 | 6.013 | 136,369 |
| 2024-11-14 | 6.780 | 6.880 | 6.780 | 6.880 | 6.084 | 126,394 |
| 2024-11-13 | 6.920 | 6.920 | 6.720 | 6.815 | 6.027 | 157,411 |
| 2024-11-12 | 6.895 | 6.960 | 6.870 | 6.895 | 6.097 | 96,104 |
| 2024-11-11 | 6.860 | 6.925 | 6.805 | 6.895 | 6.097 | 54,640 |
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.