Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	16.400	16.450	15.710	15.800	13.912	1,167,956
2022-06-15	15.970	16.660	15.950	16.400	14.440	691,252
2022-06-14	16.560	16.700	15.730	15.730	13.850	1,021,431
2022-06-10	17.200	17.360	16.830	16.910	14.889	552,787
2022-06-09	17.380	17.680	17.300	17.300	15.232	262,258
2022-06-08	17.330	17.650	17.330	17.470	15.382	355,353
2022-06-07	17.430	17.770	17.360	17.360	15.285	422,010
2022-06-06	17.630	17.870	17.470	17.470	15.382	223,667
2022-06-03	17.800	17.990	17.630	17.630	15.523	136,952
2022-06-02	18.000	18.080	17.650	17.770	15.646	338,272
2022-06-01	17.770	18.250	17.690	18.000	15.849	428,021
2022-05-31	17.070	17.690	17.070	17.690	15.576	3,732,331
2022-05-30	17.630	17.630	17.200	17.200	15.144	298,418
2022-05-27	17.470	17.550	17.300	17.470	15.382	480,841
2022-05-26	17.360	17.500	17.230	17.230	15.171	491,148
2022-05-25	17.370	17.800	17.190	17.190	15.136	640,344
2022-05-24	17.590	17.770	17.350	17.350	15.277	560,259
2022-05-23	17.700	17.840	17.550	17.760	15.638	48,450
2022-05-20	17.790	17.820	17.320	17.420	15.338	737,885
2022-05-19	16.800	17.980	16.740	17.980	15.831	1,032,986
2022-05-18	17.000	17.340	16.820	16.960	14.933	722,913
2022-05-17	17.690	17.700	16.970	16.970	14.942	794,376
2022-05-16	17.890	18.000	17.350	17.350	15.277	580,608
2022-05-13	18.100	18.230	17.860	17.890	15.752	508,266
2022-05-12	17.500	18.310	17.500	17.750	15.629	668,227
2022-05-11	18.040	18.460	17.920	17.920	15.778	440,960
2022-05-10	17.600	18.040	17.600	17.850	15.717	498,385
2022-05-09	17.700	17.970	17.600	17.840	15.708	314,859
2022-05-06	17.340	17.880	17.230	17.700	15.585	595,750
2022-05-05	17.870	18.130	17.570	17.570	15.470	507,370
2022-05-04	18.130	18.250	17.680	17.870	15.734	391,185
2022-05-03	18.310	18.420	17.880	18.220	16.043	1,590,045
2022-04-29	18.300	18.500	18.280	18.400	16.201	619,504
2022-04-28	17.980	18.280	17.980	18.280	16.095	475,616
2022-04-27	18.000	18.120	17.880	17.980	15.831	343,676
2022-04-26	17.940	18.230	17.850	18.070	15.910	1,032,250
2022-04-21	18.000	18.070	17.810	18.040	15.884	461,278
2022-04-20	17.990	18.160	17.800	17.800	15.673	303,483
2022-04-19	18.360	18.360	17.810	17.990	15.840	511,096
2022-04-14	17.950	18.170	17.930	18.040	15.884	312,039
2022-04-13	17.960	18.230	17.950	18.160	15.990	163,195
2022-04-12	18.150	18.300	17.980	17.980	15.831	465,300
2022-04-11	18.450	18.450	17.970	18.330	16.139	365,336
2022-04-08	17.770	18.260	17.700	18.260	16.078	376,962
2022-04-07	17.300	17.700	17.220	17.510	15.417	373,572
2022-04-06	17.210	17.460	17.040	17.200	15.144	385,622
2022-04-05	17.000	17.200	17.000	17.180	15.127	815,915
2022-04-04	16.940	17.100	16.850	17.000	14.968	157,974
2022-04-01	16.400	16.940	16.390	16.940	14.916	458,214
2022-03-31	16.670	16.900	16.380	16.400	14.440	773,706
2022-03-30	17.120	17.120	16.670	16.670	14.678	633,447
2022-03-29	16.600	17.260	16.595	17.120	15.074	700,492
2022-03-28	15.790	16.455	15.790	16.400	14.440	1,405,831
2022-03-24	16.200	16.345	15.790	15.790	13.903	527,402
2022-03-23	16.550	16.725	16.080	16.080	14.158	436,590
2022-03-22	16.900	16.900	16.375	16.560	14.581	564,536
2022-03-21	16.980	17.055	16.460	16.670	14.678	329,966
2022-03-18	17.200	17.425	16.950	16.980	14.951	1,063,564
2022-03-17	16.860	17.235	16.600	17.235	15.175	1,283,670
2022-03-16	16.100	16.985	16.075	16.600	14.616	916,729

← NewerPage 19 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.