Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	13.140	13.400	13.100	13.350	12.652	314,623
2024-02-14	12.990	13.190	12.980	13.180	12.491	362,488
2024-02-13	13.110	13.220	13.000	13.000	12.320	424,064
2024-02-12	13.280	13.380	13.190	13.250	12.557	218,807
2024-02-09	13.380	13.500	13.270	13.280	12.586	622,424
2024-02-08	12.900	13.430	12.860	13.320	12.624	1,342,320
2024-02-07	12.860	12.980	12.840	12.900	12.226	383,851
2024-02-06	12.860	12.970	12.840	12.890	12.216	353,025
2024-02-05	12.850	12.970	12.850	12.870	12.197	338,056
2024-02-02	12.850	12.950	12.810	12.850	12.178	340,502
2024-02-01	12.850	12.920	12.760	12.850	12.178	715,473
2024-01-31	12.800	13.000	12.800	12.850	12.178	345,302
2024-01-30	12.880	12.950	12.800	12.800	12.131	223,223
2024-01-29	13.000	13.050	12.850	12.880	12.207	214,394
2024-01-26	12.960	13.030	12.950	13.030	12.349	274,634
2024-01-25	13.230	13.300	12.960	12.970	12.292	464,406
2024-01-24	13.020	13.420	13.020	13.320	12.624	395,740
2024-01-23	13.050	13.160	12.950	13.040	12.358	393,373
2024-01-22	12.940	13.100	12.940	13.000	12.320	218,351
2024-01-19	12.870	13.060	12.870	13.050	12.368	476,858
2024-01-18	12.860	13.060	12.840	12.920	12.244	264,919
2024-01-17	12.910	12.980	12.780	12.860	12.188	457,266
2024-01-16	13.200	13.200	12.980	12.980	12.301	206,243
2024-01-15	13.110	13.230	13.010	13.200	12.510	130,159
2024-01-12	13.220	13.220	13.000	13.140	12.453	163,693
2024-01-11	13.330	13.330	13.040	13.040	12.358	231,939
2024-01-10	13.280	13.300	13.120	13.220	12.529	219,357
2024-01-09	13.370	13.440	13.230	13.300	12.605	262,485
2024-01-08	13.450	13.450	13.190	13.370	12.671	341,603
2024-01-05	13.310	13.450	13.250	13.450	12.747	247,305
2024-01-04	13.400	13.480	13.300	13.380	12.680	288,081
2024-01-03	13.130	13.490	13.040	13.400	12.699	390,667
2024-01-02	12.960	13.130	12.920	13.130	12.443	240,494
2023-12-29	12.710	12.900	12.710	12.900	12.226	202,374
2023-12-28	12.760	12.880	12.710	12.710	12.045	100,281
2023-12-27	12.850	12.980	12.720	12.760	12.093	193,263
2023-12-22	12.940	12.960	12.840	12.850	12.178	126,371
2023-12-21	12.790	12.920	12.720	12.880	12.207	215,315
2023-12-20	12.800	12.900	12.650	12.670	12.008	480,428
2023-12-19	12.950	13.020	12.800	12.800	12.131	278,615
2023-12-18	13.000	13.080	12.890	12.970	12.292	305,772
2023-12-15	13.220	13.230	12.930	12.950	12.273	712,546
2023-12-14	13.100	13.250	13.100	13.140	12.453	362,257
2023-12-13	13.200	13.270	13.030	13.100	12.415	383,541
2023-12-12	13.250	13.310	13.120	13.200	12.510	497,008
2023-12-11	13.300	13.360	13.170	13.250	12.557	166,527
2023-12-08	13.220	13.360	13.140	13.300	12.605	250,862
2023-12-07	13.010	13.300	12.990	13.270	12.576	395,825
2023-12-06	13.040	13.080	12.960	13.070	12.387	207,244
2023-12-05	13.130	13.190	13.010	13.040	12.358	481,640
2023-12-04	13.240	13.330	13.100	13.200	12.510	302,204
2023-12-01	13.270	13.370	13.270	13.330	12.633	196,811
2023-11-30	13.200	13.470	13.200	13.470	12.766	1,034,652
2023-11-29	13.020	13.330	13.020	13.180	12.491	399,800
2023-11-28	13.040	13.050	12.970	13.030	12.349	400,109
2023-11-27	13.050	13.150	12.930	13.040	12.358	748,642
2023-11-24	12.870	13.050	12.770	13.000	12.320	287,134
2023-11-23	12.970	13.060	12.890	12.890	12.216	481,272
2023-11-22	12.930	13.100	12.900	13.000	12.320	435,177
2023-11-21	12.800	13.270	12.800	12.950	12.273	839,594

← NewerPage 12 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.