Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	14.790	14.830	14.490	14.650	13.357	1,049,403
2022-12-02	14.860	14.950	14.720	14.720	13.421	1,147,969
2022-12-01	14.830	15.000	14.680	14.860	13.549	1,576,790
2022-11-30	14.850	14.950	14.700	14.750	13.448	2,655,514
2022-11-29	15.100	15.150	14.780	14.780	13.476	768,251
2022-11-28	15.540	15.560	15.000	15.000	13.676	433,504
2022-11-25	15.560	15.560	15.380	15.380	14.023	230,235
2022-11-24	15.310	15.560	15.310	15.460	14.096	259,547
2022-11-23	15.200	15.430	15.190	15.310	13.959	322,532
2022-11-22	15.170	15.370	15.160	15.300	13.950	414,069
2022-11-21	15.100	15.240	15.050	15.210	13.868	230,851
2022-11-18	15.020	15.200	15.010	15.170	13.831	426,946
2022-11-17	15.160	15.310	15.010	15.020	13.695	485,919
2022-11-16	15.460	15.490	15.110	15.160	13.822	625,607
2022-11-15	15.500	15.600	15.460	15.600	14.223	430,279
2022-11-14	15.630	15.710	15.470	15.500	14.132	591,274
2022-11-11	16.000	16.050	15.620	15.630	14.251	460,226
2022-11-10	15.950	16.030	15.800	15.890	14.488	259,798
2022-11-09	15.860	15.950	15.820	15.950	14.543	356,052
2022-11-08	16.000	16.140	15.850	15.910	14.506	275,496
2022-11-07	15.760	16.000	15.760	16.000	14.588	369,658
2022-11-04	15.570	15.840	15.350	15.840	14.442	649,806
2022-11-03	15.730	15.870	15.500	15.500	14.132	371,378
2022-11-02	15.910	15.970	15.830	15.970	14.561	420,282
2022-11-01	15.860	15.970	15.760	15.910	14.506	322,535
2022-10-31	15.630	15.920	15.620	15.900	14.497	748,939
2022-10-27	15.540	15.720	15.440	15.720	14.333	408,922
2022-10-26	15.880	15.880	15.450	15.630	14.251	455,222
2022-10-25	15.830	15.950	15.680	15.790	14.397	335,560
2022-10-24	15.790	16.040	15.780	15.780	14.388	291,085
2022-10-21	15.770	15.960	15.770	15.790	14.397	385,210
2022-10-20	15.640	15.920	15.600	15.900	14.497	266,280
2022-10-19	15.750	15.910	15.590	15.640	14.260	286,593
2022-10-18	15.830	15.960	15.660	15.760	14.369	370,989
2022-10-17	15.490	15.980	15.390	15.780	14.388	306,844
2022-10-14	15.160	15.730	15.120	15.390	14.032	453,411
2022-10-13	15.090	15.250	14.970	14.970	13.649	537,586
2022-10-12	15.060	15.280	15.060	15.090	13.758	446,464
2022-10-11	15.050	15.360	14.900	15.060	13.731	363,684
2022-10-10	15.000	15.200	14.850	15.130	13.795	293,964
2022-10-07	15.320	15.390	15.000	15.000	13.676	384,845
2022-10-06	15.300	15.630	15.150	15.150	13.813	499,260
2022-10-05	15.680	15.770	15.300	15.300	13.950	640,554
2022-10-04	15.400	15.700	15.400	15.680	14.296	391,988
2022-10-03	14.850	15.450	14.710	15.330	13.977	428,507
2022-09-30	14.500	15.030	14.480	14.850	13.540	646,464
2022-09-29	14.270	14.590	14.240	14.410	13.138	583,419
2022-09-28	14.100	14.520	14.050	14.210	12.956	1,170,942
2022-09-27	14.550	14.730	14.160	14.160	12.911	598,449
2022-09-26	14.710	14.860	14.380	14.380	13.111	739,842
2022-09-23	15.220	15.360	14.700	14.700	13.403	641,264
2022-09-22	15.250	15.560	15.150	15.220	13.877	443,559
2022-09-21	15.440	15.670	15.440	15.480	14.114	188,667
2022-09-20	15.600	15.770	15.520	15.520	14.151	422,876
2022-09-19	15.630	15.830	15.530	15.600	14.223	247,253
2022-09-16	15.600	15.910	15.560	15.730	14.342	812,494
2022-09-15	15.680	15.820	15.630	15.680	14.296	368,889
2022-09-14	15.680	15.880	15.600	15.600	14.223	380,735
2022-09-13	15.810	15.970	15.620	15.800	14.406	457,290
2022-09-12	16.010	16.020	15.810	15.810	14.415	284,364

← NewerPage 17 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.