Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	14.310	14.570	14.310	14.470	13.193	642,350
2023-05-31	14.240	14.460	14.180	14.320	13.056	3,464,145
2023-05-30	14.350	14.370	14.160	14.200	12.947	505,404
2023-05-29	14.150	14.370	14.080	14.310	13.047	639,446
2023-05-26	14.090	14.260	14.020	14.020	12.783	717,422
2023-05-25	14.230	14.230	13.980	14.090	12.847	639,883
2023-05-24	14.180	14.280	14.070	14.100	12.856	478,308
2023-05-23	14.270	14.410	14.190	14.190	12.938	1,749,433
2023-05-22	14.400	14.400	13.920	14.120	12.874	1,670,222
2023-05-19	13.760	13.880	13.690	13.850	12.628	868,703
2023-05-18	13.740	13.870	13.740	13.750	12.537	752,541
2023-05-17	13.800	13.900	13.710	13.790	12.573	339,522
2023-05-16	13.540	13.800	13.460	13.750	12.537	679,215
2023-05-15	13.580	13.620	13.460	13.460	12.272	1,359,035
2023-05-12	13.460	13.700	13.460	13.530	12.336	825,639
2023-05-11	13.370	13.560	13.370	13.460	12.272	307,593
2023-05-10	13.360	13.540	13.360	13.370	12.190	315,371
2023-05-09	13.520	13.550	13.370	13.370	12.190	265,493
2023-05-08	13.300	13.490	13.300	13.450	12.263	288,024
2023-05-05	13.300	13.490	13.300	13.300	12.126	479,447
2023-05-04	13.300	13.450	13.250	13.320	12.145	308,289
2023-05-03	13.260	13.490	13.250	13.380	12.199	1,132,362
2023-05-02	13.270	13.420	13.080	13.260	12.090	502,180
2023-04-28	13.400	13.780	13.180	13.250	12.081	690,949
2023-04-27	13.240	13.410	13.200	13.330	12.154	1,344,267
2023-04-26	13.400	13.440	13.230	13.240	12.072	494,306
2023-04-25	13.520	13.630	13.400	13.400	12.218	275,307
2023-04-24	13.700	13.800	13.540	13.540	12.345	300,734
2023-04-21	13.780	13.800	13.610	13.660	12.455	360,462
2023-04-20	13.800	13.920	13.630	13.630	12.427	539,984
2023-04-19	14.030	14.070	13.800	13.800	12.582	750,937
2023-04-18	14.150	14.220	13.970	14.030	12.792	964,085
2023-04-13	13.900	14.050	13.840	14.020	12.783	353,276
2023-04-12	14.000	14.120	13.820	13.860	12.637	963,346
2023-04-11	13.600	13.960	13.550	13.960	12.728	606,541
2023-04-06	13.340	13.500	13.340	13.500	12.309	300,672
2023-04-05	13.380	13.530	13.320	13.360	12.181	327,328
2023-04-04	13.510	13.560	13.380	13.380	12.199	307,695
2023-04-03	13.550	13.580	13.470	13.530	12.336	470,549
2023-03-31	13.310	13.550	13.310	13.490	12.300	1,118,160
2023-03-30	13.380	13.480	13.300	13.360	12.181	365,673
2023-03-29	13.000	13.360	12.900	13.340	12.163	454,469
2023-03-28	13.210	13.210	12.910	12.910	11.771	473,699
2023-03-27	13.270	13.270	13.030	13.080	11.926	279,590
2023-03-24	13.300	13.300	12.910	13.090	11.935	675,762
2023-03-23	13.280	13.390	13.160	13.310	12.136	351,844
2023-03-22	13.560	13.610	13.320	13.320	12.145	449,960
2023-03-21	13.240	13.670	13.240	13.460	12.272	2,105,099
2023-03-20	12.650	13.340	12.570	13.240	12.072	872,677
2023-03-17	12.850	13.140	12.750	12.810	11.680	1,234,359
2023-03-16	12.930	12.960	12.700	12.700	11.579	821,842
2023-03-15	13.190	13.270	12.790	12.790	11.661	1,076,082
2023-03-14	13.200	13.360	13.110	13.110	11.953	1,374,214
2023-03-13	13.400	13.440	13.160	13.220	12.053	702,280
2023-03-10	13.550	13.600	13.460	13.480	12.291	456,122
2023-03-09	13.820	13.820	13.550	13.680	12.473	1,238,036
2023-03-08	13.960	13.970	13.530	13.700	12.491	1,071,332
2023-03-07	13.980	14.160	13.900	13.960	12.728	629,520
2023-03-06	14.430	14.440	13.960	14.010	12.774	774,659
2023-03-03	14.680	14.720	14.430	14.430	13.157	509,578

← NewerPage 15 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.