Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	14.460	14.730	14.460	14.660	14.660	264,573
2024-08-13	14.500	14.660	14.500	14.550	14.550	719,253
2024-08-12	14.410	14.600	14.410	14.530	14.530	308,514
2024-08-09	14.470	14.610	14.410	14.410	14.410	473,764
2024-08-08	14.600	14.750	14.440	14.470	14.470	595,116
2024-08-07	14.800	14.870	14.490	14.700	14.700	573,219
2024-08-06	14.300	14.800	14.300	14.800	14.800	564,642
2024-08-05	13.900	14.390	13.860	14.030	14.030	707,330
2024-08-02	14.950	15.200	14.760	14.780	14.780	423,524
2024-08-01	15.170	15.270	15.010	15.250	15.250	570,410
2024-07-31	15.230	15.250	15.110	15.170	15.170	681,994
2024-07-30	14.990	15.230	14.910	15.230	15.230	759,653
2024-07-29	14.720	14.990	14.720	14.990	14.990	332,274
2024-07-26	14.590	14.810	14.570	14.810	14.810	504,098
2024-07-25	14.120	14.740	14.120	14.720	14.720	521,920
2024-07-24	14.420	14.430	14.180	14.230	14.230	282,425
2024-07-23	14.500	14.590	14.410	14.540	14.540	381,604
2024-07-22	14.110	14.550	14.110	14.550	14.550	587,789
2024-07-19	14.120	14.200	13.990	14.150	14.150	560,541
2024-07-18	14.030	14.210	14.030	14.180	14.180	1,038,166
2024-07-17	14.000	14.140	13.910	14.100	14.100	438,518
2024-07-16	14.200	14.200	13.970	14.040	14.040	434,207
2024-07-15	14.100	14.210	14.040	14.200	14.200	224,859
2024-07-12	14.010	14.100	13.960	14.100	14.100	473,089
2024-07-11	14.010	14.100	13.920	14.040	14.040	398,420
2024-07-10	13.900	14.070	13.850	14.070	14.070	333,868
2024-07-09	13.820	13.980	13.770	13.980	13.980	581,582
2024-07-08	13.550	13.820	13.470	13.820	13.820	562,505
2024-07-05	13.410	13.610	13.360	13.560	13.560	292,391
2024-07-04	13.200	13.480	13.160	13.480	13.480	423,795
2024-07-03	13.570	13.840	13.570	13.800	13.078	387,076
2024-07-02	13.510	13.670	13.500	13.560	12.851	511,554
2024-07-01	13.530	13.740	13.500	13.510	12.804	542,810
2024-06-28	13.590	13.840	13.440	13.440	12.737	603,968
2024-06-27	13.800	13.930	13.630	13.630	12.917	253,209
2024-06-26	13.790	13.990	13.730	13.730	13.012	298,334
2024-06-25	13.630	14.100	13.630	13.790	13.069	436,585
2024-06-21	13.500	13.760	13.400	13.660	12.946	633,941
2024-06-20	13.460	13.540	13.400	13.500	12.794	213,136
2024-06-19	13.460	13.580	13.400	13.460	12.756	239,248
2024-06-18	13.490	13.620	13.460	13.500	12.794	277,568
2024-06-17	13.550	13.690	13.490	13.490	12.785	250,589
2024-06-14	13.670	13.710	13.520	13.550	12.842	300,984
2024-06-13	13.720	13.840	13.680	13.680	12.965	243,248
2024-06-12	13.700	13.890	13.700	13.720	13.003	253,635
2024-06-11	13.740	13.900	13.730	13.730	13.012	304,192
2024-06-10	13.610	13.920	13.550	13.810	13.088	269,411
2024-06-07	13.720	13.890	13.720	13.760	13.041	125,081
2024-06-06	13.630	13.930	13.630	13.800	13.078	225,348
2024-06-05	13.440	13.720	13.440	13.630	12.917	341,659
2024-06-04	13.500	13.670	13.440	13.440	12.737	545,083
2024-06-03	13.590	13.780	13.500	13.500	12.794	373,932
2024-05-31	13.800	13.800	13.440	13.440	12.737	1,340,492
2024-05-30	13.720	13.820	13.630	13.710	12.993	505,370
2024-05-29	14.150	14.150	13.750	13.750	13.031	455,429
2024-05-28	14.250	14.260	14.000	14.110	13.372	208,132
2024-05-27	13.750	14.160	13.750	14.160	13.420	212,576
2024-05-24	13.760	13.920	13.750	13.750	13.031	238,103
2024-05-23	13.800	13.990	13.780	13.780	13.059	309,191
2024-05-22	14.130	14.200	13.800	13.800	13.078	494,346

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.5888 EUR
2022-07-01	0.5710 EUR
2021-11-15	0.2521 EUR
2021-06-25	0.6879 EUR
2020-07-09	0.5554 EUR
2019-07-22	0.0606 EUR
2019-07-04	0.4639 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.