Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.360	18.450	17.900	18.000	18.000	742,123
2026-04-28	18.250	18.640	18.160	18.300	18.300	423,194
2026-04-27	18.250	18.450	18.250	18.310	18.310	246,818
2026-04-24	18.030	18.360	18.030	18.300	18.300	356,659
2026-04-23	18.070	18.360	18.070	18.160	18.160	413,307
2026-04-22	18.400	18.500	18.250	18.280	18.280	363,360
2026-04-21	17.810	18.500	17.810	18.300	18.300	415,500
2026-04-20	17.810	18.200	17.400	17.870	17.870	437,866
2026-04-17	18.220	18.240	17.800	17.920	17.920	470,144
2026-04-16	18.150	18.200	17.990	18.200	18.200	464,613
2026-04-15	17.930	18.180	17.930	18.180	18.180	450,844
2026-04-14	18.190	18.190	17.870	18.100	18.100	698,402
2026-04-09	17.500	17.900	17.490	17.900	17.900	424,754
2026-04-08	17.550	17.810	17.470	17.780	17.780	454,846
2026-04-07	17.330	17.550	17.100	17.300	17.300	457,238
2026-04-02	16.800	17.470	16.800	17.470	17.470	597,637
2026-04-01	16.680	17.260	16.640	17.260	17.260	617,230
2026-03-31	16.420	16.550	16.220	16.320	16.320	527,460
2026-03-30	16.570	16.630	16.310	16.500	16.500	301,161
2026-03-27	16.550	16.550	16.250	16.370	16.370	212,879
2026-03-26	16.670	16.670	16.390	16.550	16.550	653,760
2026-03-24	16.540	16.690	16.420	16.500	16.500	413,146
2026-03-23	16.400	16.840	16.130	16.540	16.540	710,101
2026-03-20	16.890	16.930	16.480	16.480	16.480	1,163,275
2026-03-19	17.000	17.010	16.690	16.690	16.690	470,510
2026-03-18	17.480	17.560	17.020	17.020	17.020	1,044,197
2026-03-17	17.260	17.540	17.260	17.320	17.320	247,729
2026-03-16	17.310	17.570	17.280	17.500	17.500	204,406
2026-03-13	17.150	17.400	16.880	17.380	17.380	180,951
2026-03-12	17.450	17.450	16.950	17.030	17.030	526,349
2026-03-11	16.990	17.580	16.810	17.500	17.500	665,430
2026-03-10	16.790	17.040	16.660	16.900	16.900	377,580
2026-03-09	16.440	16.900	16.210	16.590	16.590	776,533
2026-03-06	16.600	16.900	16.550	16.670	16.670	581,053
2026-03-05	16.420	16.590	16.420	16.530	16.530	901,138
2026-03-04	16.160	16.820	16.150	16.420	16.420	731,856
2026-03-03	17.050	17.180	16.100	16.180	16.180	762,340
2026-03-02	17.050	17.330	17.000	17.300	17.300	571,916
2026-02-27	17.510	17.710	17.190	17.500	17.500	970,093
2026-02-26	17.700	18.100	17.500	17.660	17.660	1,003,314
2026-02-25	17.500	18.040	17.450	17.990	17.990	1,005,346
2026-02-24	17.080	17.600	17.000	17.600	17.600	951,355
2026-02-20	16.820	16.980	16.620	16.880	16.880	523,273
2026-02-19	16.980	17.120	16.830	17.030	17.030	390,800
2026-02-18	16.990	17.100	16.850	17.100	17.100	486,576
2026-02-17	16.820	17.050	16.790	16.980	16.980	1,124,869
2026-02-16	16.860	17.010	16.810	16.920	16.920	482,208
2026-02-13	16.660	17.040	16.660	16.990	16.990	926,199
2026-02-12	16.670	16.850	16.620	16.850	16.850	237,238
2026-02-11	16.450	16.650	16.280	16.650	16.650	591,166
2026-02-10	16.240	16.450	16.210	16.400	16.400	437,557
2026-02-09	16.270	16.440	16.140	16.390	16.390	465,887
2026-02-06	16.100	16.350	16.060	16.350	16.350	690,094
2026-02-05	16.360	16.360	16.030	16.270	16.270	387,797
2026-02-04	16.180	16.460	16.130	16.460	16.460	500,587
2026-02-03	16.180	16.270	16.000	16.150	16.150	549,342
2026-02-02	15.750	16.230	15.720	16.200	16.200	816,959
2026-01-30	15.870	15.870	15.710	15.770	15.770	1,055,689
2026-01-29	15.930	15.980	15.770	15.870	15.870	1,895,236
2026-01-28	15.890	15.960	15.380	15.930	15.930	1,311,949

← NewerPage 3 of 5 · 246 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.