Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.000	16.120	15.900	16.020	16.020	235,373
2025-10-24	16.010	16.140	15.840	16.000	16.000	360,159
2025-10-23	15.800	15.960	15.640	15.960	15.960	390,348
2025-10-22	15.600	15.870	15.550	15.810	15.810	300,092
2025-10-21	15.910	15.910	15.500	15.500	15.500	380,843
2025-10-20	15.620	15.870	15.620	15.850	15.850	228,152
2025-10-17	15.630	15.810	15.430	15.620	15.620	330,372
2025-10-16	15.860	16.010	15.610	15.730	15.730	405,056
2025-10-15	15.790	15.970	15.670	15.710	15.710	472,132
2025-10-14	15.860	16.120	15.790	15.790	15.790	302,954
2025-10-13	16.070	16.230	15.860	15.860	15.860	289,207
2025-10-10	15.800	16.140	15.760	16.050	16.050	385,867
2025-10-09	15.900	16.000	15.700	15.760	15.760	299,561
2025-10-08	15.850	16.010	15.780	15.900	15.900	354,572
2025-10-07	15.750	16.000	15.750	15.850	15.850	327,395
2025-10-06	15.930	16.140	15.740	15.740	15.740	431,946
2025-10-03	16.110	16.140	15.930	15.930	15.930	445,881
2025-10-02	16.230	16.350	15.960	15.960	15.960	383,985
2025-10-01	16.170	16.430	16.110	16.230	16.230	330,192
2025-09-30	16.110	16.280	16.070	16.120	16.120	367,271
2025-09-29	16.130	16.320	16.120	16.160	16.160	296,656
2025-09-26	16.320	16.450	16.200	16.200	16.200	339,910
2025-09-25	16.360	16.550	16.290	16.390	16.390	486,494
2025-09-24	16.610	16.770	16.310	16.480	16.480	364,930
2025-09-23	16.700	16.870	16.660	16.680	16.680	268,453
2025-09-22	16.760	16.880	16.670	16.700	16.700	240,026
2025-09-19	16.900	16.970	16.660	16.660	16.660	939,263
2025-09-18	16.630	16.910	16.630	16.880	16.880	293,161
2025-09-17	16.690	16.820	16.460	16.730	16.730	332,940
2025-09-16	16.850	16.930	16.690	16.810	16.810	366,032
2025-09-15	16.830	16.870	16.660	16.820	16.820	278,327
2025-09-12	16.600	16.970	16.480	16.930	16.930	339,468
2025-09-11	16.440	16.640	16.410	16.600	16.600	325,238
2025-09-10	16.160	16.450	16.160	16.450	16.450	290,832
2025-09-09	16.180	16.300	16.110	16.200	16.200	249,079
2025-09-08	16.300	16.320	16.130	16.180	16.180	288,147
2025-09-05	16.180	16.290	16.090	16.290	16.290	225,826
2025-09-04	16.020	16.180	16.020	16.180	16.180	168,242
2025-09-03	15.840	16.140	15.840	16.060	16.060	302,483
2025-09-02	16.040	16.070	15.840	15.840	15.840	303,902
2025-09-01	15.900	16.100	15.900	16.040	16.040	188,926
2025-08-29	16.030	16.140	15.900	15.900	15.900	301,997
2025-08-28	16.180	16.280	16.020	16.050	16.050	301,473
2025-08-27	16.220	16.290	16.000	16.290	16.290	294,106
2025-08-26	16.100	16.250	16.050	16.070	16.070	773,761
2025-08-25	16.160	16.350	16.160	16.200	16.200	261,351
2025-08-22	16.350	16.380	16.220	16.290	16.290	213,440
2025-08-21	16.260	16.380	16.260	16.320	16.320	190,707
2025-08-20	16.310	16.380	16.160	16.350	16.350	298,184
2025-08-19	16.050	16.340	16.050	16.310	16.310	331,086
2025-08-18	15.990	16.100	15.950	16.060	16.060	377,046
2025-08-14	16.200	16.200	15.910	15.990	15.990	336,836
2025-08-13	16.200	16.260	16.100	16.200	16.200	289,244
2025-08-12	16.150	16.250	16.040	16.190	16.190	229,642
2025-08-11	15.820	16.150	15.760	16.140	16.140	309,242
2025-08-08	15.810	15.950	15.790	15.940	15.940	162,412
2025-08-07	15.940	15.940	15.680	15.810	15.810	364,729
2025-08-06	16.000	16.030	15.860	15.880	15.880	314,506
2025-08-05	15.720	16.070	15.720	16.020	16.020	273,824
2025-08-04	15.560	15.840	15.560	15.720	15.720	203,126

← NewerPage 5 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.