Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	16.300	16.380	15.700	15.710	13.833	731,751
2022-03-14	16.540	16.770	16.255	16.255	14.312	317,390
2022-03-11	16.200	16.875	16.200	16.540	14.563	430,099
2022-03-10	16.170	16.450	16.020	16.200	14.264	946,143
2022-03-09	15.990	16.400	15.935	16.170	14.238	861,036
2022-03-08	16.540	16.730	15.660	15.660	13.788	1,054,218
2022-03-04	17.080	17.280	16.310	17.000	14.968	779,679
2022-03-03	17.900	17.980	17.430	17.475	15.387	454,979
2022-03-02	17.940	18.175	17.885	17.920	15.778	1,001,796
2022-03-01	17.900	18.280	17.890	17.940	15.796	381,694
2022-02-28	18.000	18.100	17.725	17.800	15.673	1,114,235
2022-02-25	17.950	18.465	17.875	18.260	16.078	334,881
2022-02-24	17.710	18.060	17.710	17.950	15.805	596,741
2022-02-23	17.725	18.180	17.725	18.180	16.007	310,947
2022-02-22	17.270	17.800	17.270	17.800	15.673	385,703
2022-02-21	17.530	17.760	17.405	17.570	15.470	92,874
2022-02-18	17.840	17.840	17.530	17.530	15.435	183,286
2022-02-17	17.840	17.880	17.760	17.840	15.708	452,417
2022-02-16	17.850	17.955	17.550	17.840	15.708	400,466
2022-02-15	17.650	17.965	17.585	17.770	15.646	555,760
2022-02-14	17.400	17.785	17.310	17.600	15.497	578,194
2022-02-11	17.600	17.855	17.500	17.850	15.717	542,844
2022-02-10	17.875	17.875	17.595	17.595	15.492	459,904
2022-02-09	17.900	17.935	17.600	17.650	15.541	486,649
2022-02-08	17.440	17.695	17.430	17.600	15.497	469,875
2022-02-07	17.350	17.500	17.300	17.305	15.237	310,518
2022-02-04	17.415	17.740	17.320	17.355	15.281	221,066
2022-02-03	17.480	17.695	17.415	17.415	15.334	351,621
2022-02-02	17.400	17.590	17.390	17.480	15.391	198,624
2022-02-01	17.265	17.440	17.220	17.440	15.356	284,012
2022-01-31	17.280	17.415	17.150	17.265	15.202	296,828
2022-01-28	17.200	17.440	16.915	17.150	15.100	309,420
2022-01-27	17.205	17.400	17.035	17.310	15.241	374,128
2022-01-26	17.000	17.400	16.910	17.205	15.149	677,545
2022-01-25	16.880	16.960	16.650	16.810	14.801	615,432
2022-01-24	16.900	16.900	16.570	16.650	14.660	473,437
2022-01-21	16.800	16.960	16.750	16.900	14.880	670,146
2022-01-20	16.965	17.110	16.830	16.925	14.902	676,356
2022-01-19	16.815	17.250	16.815	16.965	14.938	429,848
2022-01-18	17.100	17.230	16.785	16.860	14.845	522,923
2022-01-17	17.150	17.490	17.045	17.170	15.118	289,445
2022-01-14	17.125	17.280	16.910	17.110	15.065	483,877
2022-01-13	16.705	17.380	16.705	17.290	15.224	493,559
2022-01-12	16.890	17.070	16.765	16.940	14.916	821,313
2022-01-11	16.400	17.015	16.370	16.750	14.748	889,243
2022-01-10	16.330	16.650	16.330	16.400	14.440	453,022
2022-01-07	16.790	16.790	16.325	16.330	14.378	717,776
2022-01-05	16.750	16.815	16.590	16.590	14.607	351,440
2022-01-04	16.645	16.820	16.550	16.820	14.810	155,382
2022-01-03	16.350	16.590	16.350	16.530	14.555	135,460
2021-12-31	16.300	16.600	16.255	16.255	14.312	266,648
2021-12-30	16.435	16.600	16.200	16.200	14.264	512,617
2021-12-29	16.535	16.630	16.435	16.435	14.471	393,353
2021-12-28	16.250	16.650	16.250	16.545	14.568	363,325
2021-12-27	16.455	16.700	16.200	16.200	14.264	192,197
2021-12-23	16.365	16.650	16.355	16.455	14.488	461,765
2021-12-22	16.180	16.430	16.180	16.400	14.440	253,292
2021-12-21	16.000	16.455	16.000	16.195	14.260	358,051
2021-12-20	16.000	16.100	15.945	15.950	14.044	163,076
2021-12-17	16.405	16.500	16.180	16.255	14.312	1,140,064

← NewerPage 20 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.