Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	14.210	14.340	14.200	14.210	13.467	381,751
2024-05-20	14.150	14.300	14.140	14.240	13.495	227,790
2024-05-17	14.150	14.280	14.150	14.150	13.410	263,990
2024-05-16	14.100	14.280	14.100	14.220	13.476	273,252
2024-05-15	14.010	14.290	14.010	14.100	13.363	221,371
2024-05-14	14.090	14.310	14.010	14.010	13.277	280,302
2024-05-13	14.400	14.470	14.020	14.090	13.353	349,022
2024-05-10	14.500	14.510	14.340	14.430	13.676	252,334
2024-05-09	14.230	14.500	14.230	14.500	13.742	209,986
2024-05-08	14.060	14.350	14.060	14.300	13.552	437,887
2024-05-02	14.190	14.390	14.060	14.060	13.325	379,083
2024-04-30	14.330	14.490	14.280	14.280	13.533	357,918
2024-04-29	14.280	14.430	14.190	14.410	13.657	177,081
2024-04-26	14.220	14.340	14.220	14.340	13.590	151,486
2024-04-25	14.280	14.400	14.170	14.220	13.476	145,403
2024-04-24	14.330	14.450	14.230	14.280	13.533	268,733
2024-04-23	14.190	14.490	14.060	14.420	13.666	400,291
2024-04-22	13.810	14.150	13.810	14.100	13.363	227,424
2024-04-19	13.840	13.960	13.700	13.810	13.088	342,899
2024-04-18	13.930	13.990	13.920	13.980	13.249	412,578
2024-04-17	14.000	14.080	13.930	13.930	13.202	467,399
2024-04-16	14.110	14.110	13.970	14.000	13.268	579,005
2024-04-15	14.150	14.300	14.080	14.260	13.514	424,851
2024-04-12	14.460	14.460	14.100	14.360	13.609	397,886
2024-04-11	14.400	14.450	14.330	14.450	13.694	400,497
2024-04-10	13.920	14.340	13.920	14.330	13.581	982,990
2024-04-09	13.810	14.020	13.810	13.920	13.192	257,687
2024-04-08	13.960	14.030	13.850	13.900	13.173	346,454
2024-04-05	13.630	13.960	13.580	13.960	13.230	595,599
2024-04-04	13.700	13.840	13.610	13.660	12.946	306,837
2024-04-03	13.810	13.840	13.670	13.700	12.984	462,266
2024-04-02	13.670	13.940	13.650	13.810	13.088	763,343
2024-03-28	13.470	13.720	13.470	13.670	12.955	300,453
2024-03-27	13.470	13.660	13.380	13.530	12.823	297,190
2024-03-26	13.610	13.760	13.470	13.470	12.766	392,447
2024-03-22	13.850	13.870	13.650	13.780	13.059	303,588
2024-03-21	13.770	13.870	13.660	13.850	13.126	357,922
2024-03-20	13.490	13.680	13.490	13.510	12.804	268,289
2024-03-19	13.690	13.800	13.490	13.490	12.785	383,544
2024-03-15	13.800	13.840	13.640	13.690	12.974	1,199,151
2024-03-14	13.600	13.800	13.550	13.800	13.078	510,498
2024-03-13	13.440	13.580	13.440	13.560	12.851	673,939
2024-03-12	13.350	13.580	13.350	13.440	12.737	434,706
2024-03-11	13.630	13.750	13.300	13.300	12.605	426,443
2024-03-08	13.470	13.760	13.440	13.740	13.022	321,063
2024-03-07	13.580	13.580	13.400	13.570	12.860	415,953
2024-03-06	13.600	13.760	13.350	13.440	12.737	489,240
2024-03-05	13.700	13.860	13.600	13.600	12.889	327,894
2024-03-04	13.850	13.950	13.710	13.740	13.022	324,786
2024-03-01	14.000	14.020	13.700	13.700	12.984	341,840
2024-02-29	13.520	13.970	13.520	13.960	13.230	1,271,687
2024-02-28	13.480	13.620	13.340	13.520	12.813	392,255
2024-02-27	13.510	13.580	13.450	13.450	12.747	411,883
2024-02-26	13.500	13.650	13.500	13.510	12.804	265,490
2024-02-23	13.600	13.740	13.460	13.460	12.756	417,558
2024-02-22	14.160	14.170	13.530	13.530	12.823	711,884
2024-02-21	14.040	14.120	13.900	13.900	13.173	313,556
2024-02-20	13.930	14.170	13.920	14.160	13.420	739,495
2024-02-19	13.460	13.940	13.460	13.930	13.202	551,437
2024-02-16	13.400	13.580	13.360	13.460	12.756	290,791

← NewerPage 11 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.