Hellenic Petroleum S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.000	19.680	19.000	19.640	19.640	267,375
2026-10-15	19.250	19.430	18.890	19.100	19.100	226,383
2026-10-14	19.050	19.740	19.050	19.500	19.500	515,692
2026-10-13	18.200	19.100	18.190	19.100	19.100	659,813
2026-10-12	18.230	18.470	17.620	18.470	18.470	424,383
2026-10-09	18.360	18.490	17.970	18.490	18.490	454,098
2026-10-08	18.050	18.250	17.700	18.250	18.250	510,210
2026-10-07	17.820	18.240	17.820	18.060	18.060	457,341
2026-10-06	18.080	18.240	17.760	17.820	17.820	383,436
2026-10-05	18.200	18.290	17.990	18.260	18.260	237,947
2026-10-02	18.150	18.380	17.890	18.180	18.180	511,140
2026-10-01	18.450	18.580	18.010	18.250	18.250	384,576
2026-09-30	17.910	18.630	17.760	18.630	18.630	632,392
2026-09-29	17.930	18.000	17.650	17.980	17.980	299,026
2026-09-28	17.190	17.990	17.130	17.930	17.930	543,392
2026-09-25	17.580	17.770	17.170	17.190	17.190	279,633
2026-09-24	17.110	17.680	17.080	17.450	17.450	448,086
2026-09-23	16.610	17.290	16.610	17.290	17.290	696,926
2026-09-22	17.550	17.550	16.710	16.850	16.850	753,269
2026-09-21	17.450	17.970	16.800	17.700	17.700	620,400
2026-09-18	18.000	18.090	16.910	17.460	17.460	3,349,453
2026-09-17	18.350	18.370	17.880	18.240	18.240	898,523
2026-09-16	18.000	18.420	17.950	18.200	18.200	692,352
2026-09-15	17.850	18.000	17.290	18.000	18.000	614,227
2026-09-14	17.900	18.190	17.650	17.760	17.760	375,663
2026-09-11	17.800	17.950	17.400	17.860	17.860	360,411
2026-09-10	17.730	18.250	17.140	17.800	17.800	1,176,793
2026-09-09	16.920	17.730	16.800	17.730	17.730	1,046,566
2026-09-08	16.400	16.870	16.310	16.680	16.680	586,029
2026-09-07	16.200	16.550	16.150	16.260	16.260	453,254
2026-09-04	15.600	16.140	15.600	15.920	15.920	653,822
2026-09-03	15.720	15.960	15.540	15.600	15.600	360,463
2026-09-02	15.370	15.900	15.370	15.840	15.840	333,669
2026-09-01	15.270	15.660	15.270	15.520	15.520	284,962
2026-08-31	15.470	15.600	15.120	15.510	15.510	836,538
2026-08-28	15.130	15.500	15.130	15.470	15.470	338,481
2026-08-27	15.200	15.280	14.990	15.150	15.150	286,913
2026-08-26	15.090	15.360	15.090	15.200	15.200	423,388
2026-08-25	15.470	15.520	14.910	15.090	15.090	739,733
2026-08-24	15.390	15.520	15.210	15.520	15.520	370,729
2026-08-21	15.220	15.400	15.030	15.390	15.390	286,936
2026-08-20	15.120	15.300	14.960	15.300	15.300	471,596
2026-08-19	15.000	15.220	14.890	15.150	15.150	395,792
2026-08-18	14.610	15.050	14.580	15.000	15.000	489,041
2026-08-17	14.510	14.740	14.490	14.610	14.610	323,842
2026-08-14	14.190	14.690	14.190	14.570	14.570	500,978
2026-08-13	13.900	14.440	13.900	14.190	14.190	529,203
2026-08-12	13.650	14.000	13.650	13.900	13.900	520,501
2026-08-11	13.000	13.600	13.000	13.600	13.600	500,790
2026-08-10	13.050	13.200	12.980	13.000	13.000	462,488
2026-08-07	13.050	13.090	12.920	13.070	13.070	374,575
2026-08-06	13.040	13.160	13.020	13.090	13.090	392,014
2026-08-05	13.110	13.150	12.900	13.040	13.040	293,152
2026-08-04	12.900	13.110	12.870	13.110	13.110	386,802
2026-08-03	13.000	13.000	12.760	12.900	12.900	175,921
2026-07-31	12.830	13.000	12.750	13.000	13.000	269,091
2026-07-30	12.800	12.880	12.580	12.860	12.860	230,528
2026-07-29	12.440	12.800	12.360	12.800	12.800	295,736
2026-07-28	12.520	12.520	12.190	12.440	12.440	236,021
2026-07-27	12.400	12.600	12.140	12.510	12.510	174,733

Page 1 of 5 · 246 trading daysOlder →

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.