Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	15.800	15.840	15.560	15.560	15.560	228,807
2025-07-31	15.640	15.910	15.640	15.900	15.900	1,012,306
2025-07-30	15.850	15.890	15.640	15.640	15.640	243,061
2025-07-29	15.390	15.950	15.320	15.730	15.730	615,571
2025-07-28	15.500	15.550	15.310	15.390	15.390	238,026
2025-07-25	15.250	15.500	15.210	15.320	15.320	239,170
2025-07-24	15.390	15.480	15.250	15.250	15.250	225,058
2025-07-23	15.230	15.460	15.230	15.430	15.430	220,271
2025-07-22	15.310	15.430	15.170	15.230	15.230	589,271
2025-07-21	15.520	15.560	15.230	15.310	15.310	235,664
2025-07-18	15.480	15.580	15.440	15.520	15.520	246,728
2025-07-17	15.320	15.600	15.310	15.480	15.480	513,745
2025-07-16	15.050	15.450	15.020	15.240	15.240	1,238,762
2025-07-15	15.410	15.550	15.020	15.050	15.050	978,136
2025-07-14	15.270	15.540	15.210	15.400	15.400	544,973
2025-07-11	15.520	15.590	15.260	15.290	15.290	564,098
2025-07-10	15.690	15.760	15.490	15.520	15.520	823,024
2025-07-09	15.700	15.840	15.660	15.700	15.700	482,542
2025-07-08	15.620	15.790	15.610	15.700	15.700	695,945
2025-07-07	15.800	15.900	15.550	15.620	15.620	256,735
2025-07-04	15.790	15.860	15.780	15.820	15.820	289,950
2025-07-03	15.890	15.890	15.770	15.780	15.780	557,523
2025-07-02	16.340	16.550	16.270	16.400	15.659	633,123
2025-07-01	16.280	16.330	16.170	16.200	15.468	346,283
2025-06-30	16.300	16.360	16.140	16.140	15.410	859,270
2025-06-27	16.360	16.500	16.210	16.210	15.497	468,076
2025-06-26	16.210	16.500	16.200	16.320	16.320	528,886
2025-06-25	16.170	16.330	16.160	16.210	16.210	404,887
2025-06-24	16.460	16.480	16.180	16.220	16.220	658,200
2025-06-23	16.050	16.180	15.950	16.040	16.040	373,974
2025-06-20	16.060	16.500	15.930	16.190	16.190	2,236,650
2025-06-19	16.380	16.380	15.730	15.890	15.890	670,378
2025-06-18	16.710	16.790	16.360	16.380	16.380	522,697
2025-06-17	16.640	16.850	16.640	16.740	16.740	325,651
2025-06-16	16.720	17.040	16.720	16.840	16.840	286,776
2025-06-13	16.700	16.960	16.590	16.920	16.920	484,166
2025-06-12	16.800	16.900	16.650	16.800	16.800	766,278
2025-06-11	17.160	17.290	16.760	17.000	17.000	624,215
2025-06-10	17.410	17.430	17.070	17.190	17.190	643,238
2025-06-06	17.620	17.790	17.410	17.410	17.410	406,356
2025-06-05	17.550	17.890	17.430	17.700	17.700	551,073
2025-06-04	17.510	17.710	17.490	17.640	17.640	286,337
2025-06-03	17.300	17.500	17.300	17.500	17.500	374,514
2025-06-02	17.180	17.330	16.910	17.330	17.330	400,458
2025-05-30	17.300	17.350	16.990	16.990	16.990	1,672,182
2025-05-29	17.310	17.460	17.270	17.390	17.390	170,081
2025-05-28	17.200	17.400	17.110	17.310	17.310	419,705
2025-05-27	17.070	17.230	17.070	17.200	17.200	348,580
2025-05-26	16.800	17.230	16.800	17.230	17.230	245,687
2025-05-23	16.950	17.020	16.570	16.890	16.890	566,183
2025-05-22	16.600	16.960	16.600	16.810	16.810	524,484
2025-05-21	16.960	16.960	16.620	16.700	16.700	529,073
2025-05-20	16.920	17.020	16.860	16.880	16.880	444,301
2025-05-19	16.820	17.000	16.800	16.980	16.980	262,989
2025-05-16	17.090	17.100	16.810	16.820	16.820	421,599
2025-05-15	17.140	17.140	16.930	16.930	16.930	362,611
2025-05-14	17.300	17.300	17.100	17.100	17.100	277,390
2025-05-13	17.180	17.350	16.970	17.350	17.350	211,460
2025-05-12	16.970	17.200	16.970	17.180	17.180	426,250
2025-05-09	16.850	16.950	16.800	16.800	16.800	336,482

← NewerPage 6 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.