Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	14.780	14.790	14.610	14.650	13.357	526,950
2023-03-01	14.600	14.990	14.600	14.870	13.558	587,350
2023-02-28	14.550	14.730	14.390	14.520	13.239	1,396,305
2023-02-24	14.800	14.800	14.490	14.490	13.211	831,881
2023-02-23	15.270	15.290	14.770	14.800	13.494	847,450
2023-02-22	15.210	15.300	15.130	15.200	13.859	392,629
2023-02-21	15.340	15.340	15.210	15.210	13.868	361,497
2023-02-20	15.300	15.450	15.250	15.250	13.904	356,501
2023-02-17	15.240	15.380	15.170	15.170	13.831	628,920
2023-02-16	15.450	15.680	15.400	15.420	14.059	553,078
2023-02-15	15.440	15.530	15.190	15.450	14.087	413,668
2023-02-14	15.500	15.620	15.270	15.440	14.078	309,601
2023-02-13	15.190	15.550	15.190	15.330	13.977	627,231
2023-02-10	15.420	15.550	15.080	15.160	13.822	505,111
2023-02-09	15.590	15.730	15.310	15.310	13.959	704,553
2023-02-08	14.800	15.580	14.800	15.460	14.096	1,043,149
2023-02-07	14.610	14.990	14.610	14.800	13.494	1,638,855
2023-02-06	14.580	14.690	14.500	14.530	13.248	385,059
2023-02-03	14.450	14.580	14.440	14.550	13.266	427,942
2023-02-02	14.500	14.630	14.410	14.410	13.138	715,196
2023-02-01	14.500	14.660	14.340	14.410	13.138	945,956
2023-01-31	14.950	15.020	14.470	14.470	13.193	1,290,910
2023-01-30	15.060	15.190	14.910	14.940	13.622	867,570
2023-01-27	14.650	15.050	14.580	15.000	13.676	754,929
2023-01-26	14.520	14.770	14.520	14.600	13.312	581,474
2023-01-25	14.600	14.670	14.460	14.600	13.312	288,515
2023-01-24	14.780	14.780	14.590	14.660	13.366	333,313
2023-01-23	14.510	14.700	14.510	14.700	13.403	419,362
2023-01-20	14.440	14.560	14.330	14.530	13.248	386,618
2023-01-19	14.600	14.690	14.370	14.440	13.166	549,223
2023-01-18	14.750	14.760	14.580	14.600	13.312	1,745,244
2023-01-17	14.650	14.760	14.640	14.700	13.403	548,936
2023-01-16	14.590	14.680	14.520	14.650	13.357	602,135
2023-01-13	14.690	14.730	14.470	14.520	13.239	1,100,050
2023-01-12	14.810	14.810	14.640	14.690	13.394	475,407
2023-01-11	14.630	14.740	14.570	14.740	13.439	344,884
2023-01-10	14.610	14.730	14.600	14.600	13.312	399,129
2023-01-09	14.730	14.800	14.570	14.610	13.321	525,110
2023-01-05	14.550	14.770	14.530	14.690	13.394	376,861
2023-01-04	14.700	14.800	14.540	14.550	13.266	634,826
2023-01-03	14.570	14.820	14.570	14.700	13.403	335,041
2023-01-02	14.590	14.710	14.570	14.570	13.284	122,317
2022-12-30	14.580	14.720	14.580	14.590	13.303	148,423
2022-12-29	14.590	14.690	14.560	14.580	13.293	177,139
2022-12-28	14.750	14.800	14.600	14.600	13.312	180,702
2022-12-27	14.870	14.930	14.750	14.750	13.448	73,298
2022-12-23	14.750	14.930	14.750	14.870	13.558	111,549
2022-12-22	14.750	14.880	14.730	14.800	13.494	131,805
2022-12-21	14.670	14.900	14.670	14.750	13.448	242,026
2022-12-20	14.820	14.940	14.670	14.670	13.376	311,046
2022-12-19	14.610	14.870	14.600	14.870	13.558	265,472
2022-12-16	14.800	14.800	14.500	14.680	13.385	812,962
2022-12-15	14.800	14.970	14.770	14.820	13.512	489,034
2022-12-14	14.830	14.830	14.640	14.700	13.403	509,527
2022-12-13	14.810	14.850	14.760	14.770	13.467	340,104
2022-12-12	14.800	14.840	14.750	14.840	13.531	240,706
2022-12-09	14.950	14.990	14.750	14.800	13.494	253,738
2022-12-08	14.830	15.000	14.830	14.950	13.631	444,485
2022-12-07	14.870	15.000	14.750	14.830	13.521	832,914
2022-12-06	14.790	14.900	14.700	14.760	13.458	572,925

← NewerPage 16 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.