Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	16.900	16.980	16.880	16.900	16.900	219,029
2025-05-07	16.870	17.000	16.830	16.950	16.950	321,018
2025-05-06	16.760	16.890	16.720	16.870	16.870	233,485
2025-05-05	16.830	16.950	16.800	16.800	16.800	125,933
2025-05-02	16.720	16.950	16.710	16.830	16.830	348,107
2025-04-30	16.690	16.780	16.550	16.720	16.720	603,627
2025-04-29	16.480	16.700	16.480	16.690	16.690	187,435
2025-04-28	16.540	16.620	16.460	16.620	16.620	207,391
2025-04-25	16.500	16.770	16.400	16.650	16.650	403,562
2025-04-24	15.870	16.400	15.820	16.400	16.400	375,282
2025-04-23	15.950	16.070	15.790	16.070	16.070	341,977
2025-04-22	15.550	15.950	15.480	15.950	15.950	366,041
2025-04-17	15.900	15.970	15.610	15.680	15.680	698,375
2025-04-16	15.610	15.940	15.610	15.820	15.820	237,025
2025-04-15	15.590	15.800	15.450	15.790	15.790	346,418
2025-04-14	15.400	15.600	15.290	15.400	15.400	178,261
2025-04-11	15.120	15.400	15.100	15.390	15.390	446,313
2025-04-10	15.420	15.560	15.090	15.120	15.120	485,109
2025-04-09	14.700	15.050	14.600	14.870	14.870	608,479
2025-04-08	14.200	15.100	14.200	14.760	14.760	879,464
2025-04-07	14.600	14.910	14.080	14.080	14.080	989,771
2025-04-04	15.810	15.850	15.160	15.300	15.300	850,998
2025-04-03	15.230	15.910	15.230	15.910	15.910	688,065
2025-04-02	15.480	15.680	15.460	15.610	15.610	343,302
2025-04-01	15.000	15.490	15.000	15.290	15.290	475,704
2025-03-31	15.080	15.270	14.980	15.000	15.000	736,306
2025-03-28	15.520	15.590	15.230	15.250	15.250	172,060
2025-03-27	15.370	15.520	15.340	15.520	15.520	260,562
2025-03-26	15.240	15.590	15.220	15.350	15.350	632,758
2025-03-24	15.020	15.450	15.010	15.240	15.240	239,092
2025-03-21	14.920	15.060	14.870	14.970	14.970	759,483
2025-03-20	14.950	15.070	14.790	14.960	14.960	408,757
2025-03-19	15.200	15.300	14.950	14.950	14.950	497,246
2025-03-18	15.210	15.550	15.200	15.300	15.300	435,613
2025-03-17	15.310	15.470	15.170	15.290	15.290	179,649
2025-03-14	15.220	15.500	15.180	15.500	15.500	211,997
2025-03-13	15.160	15.430	15.120	15.240	15.240	535,289
2025-03-12	15.110	15.380	15.110	15.310	15.310	283,255
2025-03-11	15.070	15.260	15.070	15.110	15.110	271,691
2025-03-10	15.000	15.170	14.950	15.100	15.100	251,198
2025-03-07	15.100	15.230	14.940	14.940	14.940	627,297
2025-03-06	15.330	15.330	15.110	15.310	15.310	222,578
2025-03-05	15.000	15.360	14.930	15.330	15.330	464,057
2025-03-04	14.800	15.200	14.800	15.000	15.000	654,154
2025-02-28	14.610	15.020	14.610	15.020	15.020	1,003,903
2025-02-27	14.500	14.740	14.380	14.740	14.740	344,525
2025-02-26	14.750	14.750	14.440	14.500	14.500	681,997
2025-02-25	14.860	14.860	14.700	14.760	14.760	416,017
2025-02-24	15.000	15.000	14.820	14.900	14.900	226,951
2025-02-21	14.940	15.000	14.860	15.000	15.000	277,003
2025-02-20	14.820	15.060	14.790	15.060	15.060	290,978
2025-02-19	15.200	15.210	14.900	14.900	14.900	244,683
2025-02-18	14.930	15.200	14.720	15.200	15.200	339,527
2025-02-17	15.030	15.060	14.740	14.880	14.880	292,172
2025-02-14	14.720	15.070	14.630	15.070	15.070	272,626
2025-02-13	14.420	14.730	14.380	14.720	14.720	306,502
2025-02-12	14.250	14.470	14.240	14.420	14.420	313,927
2025-02-11	14.300	14.390	14.220	14.220	14.220	271,341
2025-02-10	14.460	14.480	14.300	14.300	14.300	287,825
2025-02-07	14.500	14.590	14.480	14.520	14.520	183,601

← NewerPage 7 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.