Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	16.405	16.500	16.180	16.255	14.312	1,140,064
2021-12-16	16.430	16.450	16.330	16.380	14.422	389,516
2021-12-15	16.250	16.360	16.250	16.320	14.370	338,022
2021-12-14	16.115	16.295	16.025	16.250	14.308	417,067
2021-12-13	16.050	16.310	16.050	16.140	14.211	402,673
2021-12-10	15.960	16.180	15.950	16.080	14.158	378,287
2021-12-09	15.910	16.100	15.805	16.100	14.176	370,569
2021-12-08	15.530	15.880	15.530	15.780	13.894	365,927
2021-12-07	15.600	15.660	15.435	15.570	13.709	304,778
2021-12-06	15.400	15.500	15.350	15.500	13.648	602,297
2021-12-03	15.570	15.735	15.340	15.390	13.551	543,076
2021-12-02	15.400	15.470	15.305	15.470	13.621	480,752
2021-12-01	15.205	15.460	15.205	15.410	13.568	207,609
2021-11-30	15.110	15.280	15.100	15.255	13.432	2,230,399
2021-11-29	15.015	15.295	15.015	15.150	13.339	431,520
2021-11-26	14.965	15.220	14.900	15.015	13.221	516,325
2021-11-25	15.270	15.510	15.190	15.400	13.560	344,881
2021-11-24	15.050	15.255	15.050	15.180	13.366	408,833
2021-11-23	15.000	15.245	14.910	15.170	13.357	479,616
2021-11-22	15.010	15.300	15.010	15.020	13.225	376,006
2021-11-19	15.240	15.435	15.130	15.195	13.379	555,169
2021-11-18	15.100	15.400	15.100	15.400	13.560	421,843
2021-11-17	14.990	15.330	14.925	15.060	13.260	549,015
2021-11-16	15.210	15.295	14.905	14.920	13.137	807,684
2021-11-15	15.000	15.210	14.910	15.210	13.392	491,204
2021-11-12	15.450	15.650	15.090	15.090	13.065	575,113
2021-11-11	15.300	15.450	14.940	15.450	13.376	650,216
2021-11-10	15.300	15.300	15.125	15.200	13.160	444,243
2021-11-09	15.250	15.370	15.250	15.250	13.203	489,121
2021-11-08	15.260	15.425	15.200	15.250	13.203	527,339
2021-11-05	15.375	15.375	15.040	15.130	13.099	382,009
2021-11-04	15.415	15.500	15.200	15.200	13.160	422,042
2021-11-03	15.485	15.535	15.400	15.500	13.420	263,958
2021-11-02	15.600	15.600	15.460	15.485	13.407	274,125
2021-11-01	15.550	15.660	15.500	15.510	13.428	486,755
2021-10-29	15.580	15.680	15.220	15.300	13.246	812,049
2021-10-27	15.475	15.620	15.450	15.500	13.420	318,456
2021-10-26	15.600	15.600	15.405	15.475	13.398	251,578
2021-10-25	15.400	15.555	15.400	15.495	13.415	82,140
2021-10-22	15.330	15.500	15.330	15.350	13.290	563,165
2021-10-21	15.400	15.470	15.330	15.330	13.272	1,777,653
2021-10-20	15.500	15.600	15.380	15.400	13.333	1,055,622
2021-10-19	15.390	15.525	15.340	15.500	13.420	538,629

← NewerPage 21 of 21 · 1,243 trading days

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.