Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	16.140	16.310	15.750	15.800	15.800	1,313,040
2026-01-26	16.400	16.400	16.110	16.140	16.140	353,610
2026-01-23	16.310	16.490	16.220	16.400	16.400	337,202
2026-01-22	16.300	16.400	16.210	16.320	16.320	383,071
2026-01-21	16.300	16.410	16.150	16.200	16.200	461,084
2026-01-20	16.500	16.550	16.200	16.300	16.300	279,859
2026-01-19	16.560	16.690	16.500	16.500	16.500	182,109
2026-01-16	16.920	16.920	16.530	16.790	16.790	407,998
2026-01-15	16.570	16.990	16.500	16.990	16.990	421,093
2026-01-14	16.780	16.920	16.560	16.560	16.560	323,953
2026-01-13	16.880	16.990	16.760	16.850	16.850	454,952
2026-01-12	16.960	17.010	16.710	16.880	16.880	305,507
2026-01-09	17.020	17.060	16.910	16.990	16.990	285,959
2026-01-08	16.950	16.990	16.810	16.990	16.990	430,498
2026-01-07	16.740	16.960	16.550	16.920	16.920	422,735
2026-01-05	16.800	16.880	16.680	16.740	16.740	301,002
2026-01-02	16.980	16.980	16.760	16.800	16.800	179,634
2025-12-31	16.950	16.970	16.760	16.860	16.860	138,770
2025-12-30	16.940	16.980	16.800	16.950	16.950	144,038
2025-12-29	16.730	16.940	16.730	16.920	16.920	85,218
2025-12-23	16.800	16.960	16.800	16.900	16.900	144,568
2025-12-22	16.720	16.940	16.680	16.870	16.870	362,827
2025-12-19	16.830	16.900	16.720	16.720	16.720	766,361
2025-12-18	16.690	17.030	16.690	16.830	16.830	332,875
2025-12-17	16.950	16.980	16.550	16.790	16.790	553,928
2025-12-16	17.000	17.090	16.820	16.950	16.950	678,706
2025-12-15	17.120	17.260	17.060	17.060	17.060	342,463
2025-12-12	17.200	17.250	17.170	17.180	17.180	273,864
2025-12-11	17.120	17.250	17.120	17.200	17.200	469,297
2025-12-10	17.200	17.240	17.110	17.180	17.180	354,383
2025-12-09	17.400	17.450	17.200	17.200	17.200	248,733
2025-12-08	17.300	17.450	17.300	17.330	17.330	312,069
2025-12-05	17.290	17.450	17.240	17.410	17.410	328,359
2025-12-04	17.310	17.590	17.310	17.360	17.360	207,764
2025-12-03	17.410	17.420	17.280	17.410	17.410	369,001
2025-12-02	17.310	17.560	17.310	17.500	17.500	461,246
2025-12-01	17.180	17.310	17.110	17.310	17.310	262,085
2025-11-28	17.200	17.330	17.060	17.110	17.110	200,059
2025-11-27	17.160	17.410	17.160	17.330	17.330	68,073
2025-11-26	17.260	17.400	17.150	17.370	17.370	187,001
2025-11-25	17.280	17.400	17.120	17.400	17.400	168,329
2025-11-24	17.120	17.270	17.050	17.270	17.270	920,122
2025-11-21	17.000	17.160	16.770	17.120	17.120	1,034,634
2025-11-20	16.700	17.090	16.660	17.090	17.090	506,009
2025-11-19	16.740	16.880	16.630	16.700	16.700	483,217
2025-11-18	16.820	16.820	16.610	16.740	16.740	184,216
2025-11-17	16.880	16.940	16.610	16.820	16.820	200,117
2025-11-14	16.400	16.830	16.310	16.620	16.620	265,703
2025-11-13	16.940	16.940	16.400	16.400	16.400	234,405
2025-11-12	16.700	16.940	16.580	16.910	16.910	345,780
2025-11-11	16.400	16.670	16.400	16.630	16.630	119,043
2025-11-10	16.320	16.650	16.320	16.400	16.400	224,116
2025-11-07	16.230	16.430	16.230	16.320	16.320	185,501
2025-11-06	16.220	16.490	16.220	16.240	16.240	242,740
2025-11-05	16.370	16.520	16.270	16.330	16.330	287,612
2025-11-04	16.120	16.600	16.120	16.550	16.550	394,092
2025-11-03	16.170	16.470	16.160	16.280	16.280	173,439
2025-10-31	16.200	16.500	16.160	16.310	16.310	339,858
2025-10-30	16.390	16.580	16.270	16.400	16.400	453,296
2025-10-29	16.100	16.320	16.040	16.290	16.290	546,201

← NewerPage 4 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.