Hellenic Petroleum S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.815 | 6.915 | 6.800 | 6.805 | 6.018 | 71,532 |
| 2024-11-07 | 6.800 | 6.895 | 6.800 | 6.880 | 6.084 | 59,402 |
| 2024-11-06 | 6.830 | 6.900 | 6.800 | 6.800 | 6.013 | 261,742 |
| 2024-11-05 | 6.780 | 6.790 | 6.680 | 6.750 | 5.969 | 85,668 |
| 2024-11-04 | 6.790 | 6.815 | 6.695 | 6.730 | 5.951 | 139,445 |
| 2024-11-01 | 6.850 | 6.905 | 6.740 | 6.800 | 6.013 | 132,496 |
| 2024-10-31 | 6.720 | 6.900 | 6.650 | 6.900 | 6.102 | 271,301 |
| 2024-10-30 | 6.820 | 6.880 | 6.690 | 6.715 | 5.938 | 155,169 |
| 2024-10-29 | 6.890 | 6.900 | 6.830 | 6.830 | 6.040 | 178,723 |
| 2024-10-25 | 6.975 | 6.975 | 6.780 | 6.890 | 6.093 | 322,953 |
| 2024-10-24 | 6.970 | 7.015 | 6.950 | 6.960 | 6.155 | 140,736 |
| 2024-10-23 | 7.000 | 7.035 | 6.970 | 6.970 | 6.164 | 336,455 |
| 2024-10-22 | 7.020 | 7.100 | 7.000 | 7.000 | 6.190 | 102,228 |
| 2024-10-21 | 7.070 | 7.155 | 7.015 | 7.020 | 6.208 | 113,768 |
| 2024-10-18 | 7.100 | 7.145 | 7.030 | 7.060 | 6.243 | 119,483 |
| 2024-10-17 | 7.130 | 7.150 | 7.050 | 7.075 | 6.257 | 116,066 |
| 2024-10-16 | 7.055 | 7.125 | 7.035 | 7.125 | 6.301 | 88,496 |
| 2024-10-15 | 7.010 | 7.175 | 6.995 | 7.110 | 6.287 | 138,365 |
| 2024-10-14 | 7.020 | 7.090 | 6.995 | 7.040 | 6.226 | 103,720 |
| 2024-10-11 | 7.000 | 7.070 | 7.000 | 7.020 | 6.208 | 61,160 |
| 2024-10-10 | 7.050 | 7.070 | 6.995 | 7.000 | 6.190 | 89,463 |
| 2024-10-09 | 7.100 | 7.175 | 7.015 | 7.020 | 6.208 | 217,954 |
| 2024-10-08 | 7.005 | 7.095 | 6.995 | 7.095 | 6.274 | 135,827 |
| 2024-10-07 | 7.080 | 7.090 | 6.980 | 7.050 | 6.234 | 207,627 |
| 2024-10-04 | 7.000 | 7.030 | 6.900 | 7.000 | 6.190 | 201,269 |
| 2024-10-03 | 6.950 | 6.995 | 6.890 | 6.900 | 6.102 | 146,298 |
| 2024-10-02 | 7.000 | 7.050 | 6.900 | 6.950 | 6.146 | 204,884 |
| 2024-10-01 | 7.040 | 7.100 | 6.990 | 7.040 | 6.226 | 126,476 |
| 2024-09-30 | 7.000 | 7.065 | 6.985 | 6.985 | 6.177 | 138,249 |
| 2024-09-27 | 7.040 | 7.095 | 6.990 | 6.990 | 6.181 | 174,682 |
| 2024-09-26 | 6.990 | 7.100 | 6.990 | 7.040 | 6.226 | 180,532 |
| 2024-09-25 | 6.990 | 7.040 | 6.970 | 6.990 | 6.181 | 116,640 |
| 2024-09-24 | 7.015 | 7.070 | 6.980 | 6.990 | 6.181 | 281,716 |
| 2024-09-23 | 6.995 | 7.055 | 6.940 | 7.040 | 6.226 | 116,342 |
| 2024-09-20 | 7.005 | 7.075 | 6.990 | 7.025 | 6.212 | 175,712 |
| 2024-09-19 | 7.020 | 7.070 | 6.995 | 7.005 | 6.195 | 167,936 |
| 2024-09-18 | 7.110 | 7.110 | 6.995 | 7.015 | 6.203 | 152,746 |
| 2024-09-17 | 7.040 | 7.100 | 7.025 | 7.040 | 6.226 | 62,840 |
| 2024-09-16 | 7.055 | 7.120 | 7.000 | 7.045 | 6.230 | 53,396 |
| 2024-09-13 | 6.960 | 7.095 | 6.960 | 7.055 | 6.239 | 88,379 |
| 2024-09-12 | 7.030 | 7.100 | 6.960 | 6.960 | 6.155 | 181,629 |
| 2024-09-11 | 7.030 | 7.070 | 6.995 | 7.000 | 6.190 | 136,446 |
| 2024-09-10 | 7.125 | 7.165 | 7.030 | 7.030 | 6.217 | 113,141 |
| 2024-09-09 | 7.160 | 7.230 | 7.125 | 7.125 | 6.301 | 91,897 |
| 2024-09-06 | 7.200 | 7.215 | 7.155 | 7.170 | 6.341 | 95,090 |
| 2024-09-05 | 7.180 | 7.280 | 7.160 | 7.200 | 6.367 | 141,674 |
| 2024-09-04 | 7.180 | 7.200 | 7.080 | 7.200 | 6.367 | 108,574 |
| 2024-09-03 | 7.230 | 7.280 | 7.205 | 7.210 | 6.376 | 167,067 |
| 2024-09-02 | 7.060 | 7.210 | 7.060 | 7.210 | 6.376 | 201,637 |
| 2024-08-30 | 7.040 | 7.140 | 7.000 | 7.140 | 6.314 | 289,031 |
| 2024-08-29 | 7.050 | 7.080 | 6.970 | 7.000 | 6.190 | 379,527 |
| 2024-08-28 | 7.100 | 7.145 | 7.025 | 7.060 | 6.243 | 155,428 |
| 2024-08-27 | 7.080 | 7.190 | 7.055 | 7.070 | 6.252 | 196,528 |
| 2024-08-26 | 7.160 | 7.175 | 7.075 | 7.080 | 6.261 | 132,740 |
| 2024-08-23 | 7.180 | 7.180 | 7.085 | 7.100 | 6.279 | 147,190 |
| 2024-08-22 | 7.100 | 7.180 | 7.100 | 7.140 | 6.314 | 227,141 |
| 2024-08-21 | 7.100 | 7.195 | 7.095 | 7.100 | 6.279 | 177,421 |
| 2024-08-20 | 7.090 | 7.200 | 7.090 | 7.095 | 6.274 | 124,447 |
| 2024-08-19 | 7.100 | 7.215 | 7.070 | 7.090 | 6.270 | 130,808 |
| 2024-08-16 | 7.110 | 7.200 | 7.020 | 7.030 | 6.217 | 323,613 |
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.