Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	14.100	14.240	14.090	14.100	13.363	269,055
2023-08-25	14.280	14.350	14.100	14.100	13.363	360,317
2023-08-24	14.280	14.340	14.130	14.280	13.533	460,159
2023-08-23	14.300	14.350	14.130	14.130	13.391	333,462
2023-08-22	14.070	14.410	14.070	14.300	13.552	540,488
2023-08-21	14.210	14.280	14.060	14.070	13.334	414,301
2023-08-18	14.200	14.390	14.060	14.330	13.581	311,422
2023-08-17	13.880	14.350	13.740	14.210	13.467	545,266
2023-08-16	13.520	13.900	13.520	13.880	13.154	507,637
2023-08-14	13.860	13.860	13.520	13.520	12.813	318,541
2023-08-11	14.020	14.070	13.810	13.860	13.135	406,479
2023-08-10	14.200	14.250	14.040	14.090	13.353	758,210
2023-08-09	14.230	14.330	14.170	14.200	13.458	318,351
2023-08-08	14.250	14.360	14.130	14.130	13.391	353,707
2023-08-07	14.400	14.470	14.250	14.250	13.505	246,976
2023-08-04	14.350	14.450	14.240	14.240	13.495	323,940
2023-08-03	14.380	14.490	14.300	14.350	13.600	318,904
2023-08-02	14.380	14.500	14.150	14.310	13.562	474,944
2023-08-01	14.350	14.520	14.350	14.420	13.666	270,738
2023-07-31	14.320	14.680	14.320	14.350	13.600	472,341
2023-07-28	14.320	14.450	14.250	14.320	13.571	448,348
2023-07-27	14.410	14.500	14.320	14.320	13.571	308,740
2023-07-26	14.350	14.570	14.350	14.490	13.732	344,590
2023-07-25	14.410	14.520	14.350	14.350	13.600	235,611
2023-07-24	14.460	14.570	14.410	14.410	13.657	285,012
2023-07-21	14.560	14.780	14.460	14.460	13.704	302,714
2023-07-20	14.600	14.910	14.600	14.660	13.893	349,915
2023-07-19	14.220	14.830	14.180	14.600	13.837	416,552
2023-07-18	14.450	14.500	14.130	14.160	13.420	616,644
2023-07-17	14.610	14.690	14.440	14.440	13.685	350,657
2023-07-14	14.800	14.920	14.610	14.610	13.846	490,568
2023-07-13	14.960	15.010	14.800	14.800	14.026	469,240
2023-07-12	15.180	15.190	14.900	14.970	14.187	498,524
2023-07-11	14.900	15.400	14.860	15.200	14.405	772,108
2023-07-10	14.740	14.960	14.740	14.900	14.121	321,443
2023-07-07	14.800	14.900	14.710	14.740	13.969	375,738
2023-07-06	15.000	15.080	14.800	14.810	14.036	557,507
2023-07-05	15.170	15.170	15.010	15.050	14.263	519,512
2023-07-04	15.710	15.740	15.480	15.520	14.151	662,299
2023-07-03	15.800	15.810	15.600	15.600	14.223	382,571
2023-06-30	15.700	15.800	15.640	15.710	14.324	580,912
2023-06-29	15.400	15.690	15.380	15.600	14.223	516,845
2023-06-28	15.160	15.460	15.140	15.330	13.977	402,878
2023-06-27	14.990	15.130	14.930	15.100	13.768	462,408
2023-06-26	15.010	15.030	14.860	14.910	13.594	632,113
2023-06-23	15.000	15.220	15.000	15.010	13.686	344,872
2023-06-22	15.100	15.150	14.990	15.000	13.676	521,633
2023-06-21	15.000	15.140	15.000	15.070	13.740	284,316
2023-06-20	15.160	15.220	14.990	15.000	13.676	400,272
2023-06-19	15.270	15.370	15.170	15.170	13.831	232,272
2023-06-16	14.980	15.460	14.960	15.210	13.868	1,159,665
2023-06-15	14.870	14.980	14.800	14.920	13.603	501,856
2023-06-14	14.950	15.090	14.870	14.870	13.558	543,840
2023-06-13	15.020	15.050	14.900	14.950	13.631	392,783
2023-06-12	14.680	14.920	14.680	14.900	13.585	439,316
2023-06-09	14.800	14.850	14.650	14.650	13.357	612,402
2023-06-08	14.860	14.950	14.680	14.800	13.494	739,500
2023-06-07	14.900	15.000	14.860	14.950	13.631	663,127
2023-06-06	14.700	14.900	14.690	14.900	13.585	986,613
2023-06-02	14.540	14.690	14.520	14.650	13.357	836,698

← NewerPage 14 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.