Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	15.540	16.010	15.320	15.860	14.461	389,544
2022-09-08	15.250	15.390	15.160	15.180	13.841	639,358
2022-09-07	15.430	15.510	15.160	15.180	13.841	875,206
2022-09-06	15.300	15.690	15.300	15.490	14.123	177,669
2022-09-05	15.310	15.490	15.260	15.300	13.950	941,233
2022-09-02	15.600	15.730	15.400	15.500	14.132	518,821
2022-09-01	15.860	16.050	15.500	15.500	14.132	707,264
2022-08-31	16.120	16.270	15.860	15.860	14.461	903,439
2022-08-30	16.500	16.630	16.180	16.180	14.752	349,471
2022-08-29	16.720	16.820	16.480	16.480	15.026	297,281
2022-08-26	17.010	17.110	16.960	17.050	15.546	198,542
2022-08-25	17.250	17.290	17.110	17.110	15.600	298,396
2022-08-24	16.900	17.250	16.900	17.100	15.591	323,646
2022-08-23	16.920	17.170	16.920	16.940	15.445	195,686
2022-08-22	17.090	17.090	16.920	16.920	15.427	195,941
2022-08-19	17.100	17.380	17.090	17.090	15.582	224,351
2022-08-18	17.000	17.200	17.000	17.100	15.591	219,924
2022-08-17	16.750	17.150	16.750	17.150	15.637	377,784
2022-08-16	16.520	16.900	16.520	16.830	15.345	286,911
2022-08-12	16.950	16.990	16.540	16.540	15.081	124,502
2022-08-11	16.950	17.220	16.950	16.970	15.473	169,684
2022-08-10	16.750	17.100	16.750	17.100	15.591	158,050
2022-08-09	17.010	17.190	16.860	16.860	15.372	134,519
2022-08-08	16.800	17.050	16.670	17.050	15.546	214,732
2022-08-05	16.690	16.890	16.610	16.720	15.245	287,283
2022-08-04	16.610	16.860	16.610	16.620	15.153	143,183
2022-08-03	16.710	16.900	16.610	16.610	15.144	326,857
2022-08-02	16.630	16.840	16.630	16.810	15.327	169,108
2022-08-01	16.800	17.000	16.700	16.700	15.226	171,550
2022-07-29	16.620	16.860	16.600	16.820	15.336	439,230
2022-07-28	16.510	16.840	16.460	16.620	15.153	125,814
2022-07-27	16.520	16.720	16.350	16.600	15.135	181,034
2022-07-26	16.350	16.600	16.230	16.350	14.907	330,270
2022-07-25	16.390	16.660	16.320	16.350	14.907	309,954
2022-07-22	16.350	16.660	16.350	16.390	14.944	253,905
2022-07-21	16.330	16.580	16.310	16.350	14.907	316,730
2022-07-20	16.520	16.560	16.270	16.380	14.935	417,226
2022-07-19	16.480	16.690	16.320	16.320	14.880	132,843
2022-07-18	16.200	16.700	16.200	16.570	15.108	142,387
2022-07-15	16.420	16.450	16.200	16.200	14.771	171,333
2022-07-14	16.320	16.530	16.190	16.270	14.834	320,226
2022-07-13	16.170	16.550	16.130	16.250	14.816	321,371
2022-07-12	16.100	16.280	16.000	16.020	14.606	266,589
2022-07-11	16.080	16.340	16.080	16.170	14.743	166,919
2022-07-08	16.200	16.490	16.050	16.150	14.725	259,659
2022-07-07	15.920	16.520	15.920	16.180	14.752	472,749
2022-07-06	16.340	16.380	15.920	15.920	14.515	679,265
2022-07-05	16.060	16.350	16.020	16.080	14.661	377,449
2022-07-04	15.740	16.370	15.740	16.200	14.771	175,720
2022-07-01	15.970	16.170	15.740	15.740	14.351	963,247
2022-06-30	16.500	16.780	16.350	16.650	14.660	234,823
2022-06-29	16.470	16.680	16.040	16.500	14.528	1,097,386
2022-06-28	16.470	16.610	16.320	16.320	14.370	535,080
2022-06-27	16.630	16.670	16.320	16.320	14.370	258,512
2022-06-24	16.360	16.600	16.360	16.370	14.414	352,668
2022-06-23	16.330	16.660	16.300	16.360	14.405	261,773
2022-06-22	16.500	16.780	16.370	16.370	14.414	286,581
2022-06-21	16.500	16.900	16.500	16.500	14.528	330,226
2022-06-20	16.040	16.570	16.040	16.300	14.352	329,884
2022-06-17	16.000	16.390	15.870	16.040	14.123	1,450,005

← NewerPage 18 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.