Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	12.700	12.890	12.680	12.850	12.178	1,151,144
2023-11-17	12.680	12.820	12.640	12.660	11.998	883,074
2023-11-16	12.800	12.910	12.660	12.670	12.008	589,093
2023-11-15	12.900	13.060	12.800	12.800	12.131	518,367
2023-11-14	12.660	13.060	12.660	12.900	12.226	556,264
2023-11-13	12.650	12.880	12.630	12.630	11.970	309,591
2023-11-10	13.000	13.020	12.650	12.650	11.989	650,615
2023-11-09	13.480	13.490	12.900	12.900	12.226	878,875
2023-11-08	13.600	13.820	13.600	13.610	12.898	138,956
2023-11-07	13.750	13.920	13.560	13.560	12.851	220,880
2023-11-06	13.970	14.060	13.880	13.880	13.154	139,283
2023-11-03	13.840	13.980	13.840	13.930	13.202	478,833
2023-11-02	13.280	13.850	13.280	13.710	12.993	460,637
2023-11-01	13.160	13.330	13.140	13.280	12.586	245,723
2023-10-31	13.120	13.250	13.110	13.230	12.538	387,074
2023-10-30	13.160	13.260	13.080	13.120	12.434	258,612
2023-10-27	12.970	13.350	12.970	13.180	12.491	260,113
2023-10-26	12.930	13.110	12.900	12.970	12.292	316,324
2023-10-25	13.100	13.270	12.900	12.930	12.254	510,331
2023-10-24	13.170	13.280	13.030	13.050	12.368	383,198
2023-10-23	13.420	13.580	13.170	13.170	12.481	207,749
2023-10-20	13.350	13.800	13.340	13.420	12.718	345,343
2023-10-19	13.450	13.660	13.370	13.530	12.823	278,332
2023-10-18	13.450	13.650	13.450	13.550	12.842	227,595
2023-10-17	13.600	13.770	13.420	13.450	12.747	240,978
2023-10-16	13.210	13.690	13.210	13.630	12.917	297,558
2023-10-13	13.200	13.340	13.070	13.280	12.586	300,816
2023-10-12	13.250	13.500	13.230	13.240	12.548	386,642
2023-10-11	13.400	13.440	13.180	13.250	12.557	475,352
2023-10-10	13.000	13.640	13.000	13.420	12.718	317,914
2023-10-09	13.150	13.270	12.890	12.890	12.216	394,621
2023-10-06	13.610	13.760	13.270	13.270	12.576	254,763
2023-10-05	13.730	13.760	13.580	13.610	12.898	296,542
2023-10-04	13.500	13.770	13.430	13.490	12.785	605,880
2023-10-03	13.720	13.940	13.530	13.530	12.823	313,987
2023-10-02	13.700	13.930	13.700	13.750	13.031	145,846
2023-09-29	13.580	13.860	13.580	13.820	13.097	256,207
2023-09-28	13.470	13.690	13.460	13.580	12.870	302,830
2023-09-27	13.490	13.790	13.360	13.530	12.823	313,184
2023-09-26	13.420	13.740	13.420	13.490	12.785	212,604
2023-09-25	13.800	13.960	13.580	13.580	12.870	237,090
2023-09-22	13.610	13.920	13.570	13.920	13.192	245,880
2023-09-21	13.290	13.710	13.270	13.610	12.898	464,657
2023-09-20	13.380	13.760	13.270	13.290	12.595	636,659
2023-09-19	13.280	13.720	13.280	13.430	12.728	534,154
2023-09-18	13.250	13.400	13.210	13.350	12.652	431,559
2023-09-15	13.250	13.380	13.140	13.180	12.491	2,443,350
2023-09-14	13.250	13.350	13.120	13.250	12.557	356,788
2023-09-13	13.390	13.550	13.140	13.250	12.557	389,702
2023-09-12	13.640	13.640	13.390	13.390	12.690	950,990
2023-09-11	13.820	13.820	13.520	13.650	12.936	291,930
2023-09-08	13.480	13.790	13.420	13.590	12.879	356,903
2023-09-07	13.810	13.810	13.510	13.510	12.804	391,894
2023-09-06	13.710	13.950	13.710	13.780	13.059	315,898
2023-09-05	13.850	13.850	13.710	13.780	13.059	385,142
2023-09-04	14.000	14.060	13.810	13.850	13.126	240,166
2023-09-01	13.940	14.040	13.840	14.010	13.277	428,374
2023-08-31	13.820	13.940	13.710	13.800	13.078	1,519,204
2023-08-30	14.030	14.100	13.820	13.820	13.097	415,290
2023-08-29	14.100	14.280	14.030	14.030	13.296	278,133

← NewerPage 13 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.