Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	14.500	14.590	14.480	14.520	14.520	183,601
2025-02-06	14.340	14.530	14.340	14.500	14.500	279,276
2025-02-05	14.520	14.540	14.320	14.340	14.340	243,694
2025-02-04	14.540	14.650	14.430	14.510	14.510	149,792
2025-02-03	14.570	14.570	14.440	14.540	14.540	234,324
2025-01-31	14.880	14.880	14.600	14.600	14.600	203,378
2025-01-30	14.740	14.880	14.740	14.880	14.880	94,072
2025-01-29	14.830	14.890	14.760	14.860	14.860	94,216
2025-01-28	14.560	14.940	14.560	14.900	14.900	222,685
2025-01-27	14.600	14.760	14.490	14.560	14.560	127,848
2025-01-24	14.620	14.750	14.600	14.600	14.600	226,832
2025-01-23	14.930	14.960	14.620	14.620	14.620	156,004
2025-01-22	14.840	14.960	14.810	14.830	14.830	186,246
2025-01-21	14.950	14.950	14.800	14.950	14.950	118,300
2025-01-20	14.870	14.980	14.730	14.880	14.880	118,340
2025-01-17	14.650	14.900	14.650	14.870	14.870	157,543
2025-01-16	14.670	14.750	14.630	14.650	14.650	150,600
2025-01-15	14.580	14.710	14.570	14.670	14.670	113,165
2025-01-14	14.750	14.800	14.570	14.580	14.580	203,990
2025-01-13	14.830	14.880	14.710	14.750	14.750	170,453
2025-01-10	15.000	15.110	14.830	14.830	14.830	233,968
2025-01-09	14.730	15.100	14.720	15.100	15.100	211,872
2025-01-08	14.680	14.780	14.650	14.780	14.780	155,112
2025-01-07	14.740	14.820	14.660	14.680	14.680	358,166
2025-01-03	14.720	14.800	14.620	14.680	14.680	122,956
2025-01-02	14.810	14.850	14.690	14.720	14.720	103,737
2024-12-31	14.580	14.880	14.570	14.880	14.880	89,984
2024-12-30	14.610	14.730	14.550	14.550	14.550	128,193
2024-12-27	14.600	14.850	14.600	14.700	14.700	73,406
2024-12-23	14.900	14.900	14.680	14.720	14.720	101,519
2024-12-20	14.660	14.850	14.570	14.850	14.850	319,966
2024-12-19	14.500	14.880	14.460	14.760	14.760	267,134
2024-12-18	14.650	14.740	14.450	14.570	14.570	326,815
2024-12-17	14.860	14.930	14.560	14.710	14.710	431,194
2024-12-16	14.770	14.960	14.730	14.930	14.930	201,802
2024-12-13	14.790	14.900	14.730	14.830	14.830	230,231
2024-12-12	14.740	14.950	14.740	14.870	14.870	364,221
2024-12-11	14.800	14.910	14.790	14.830	14.830	395,551
2024-12-10	14.940	14.990	14.820	14.820	14.820	494,459
2024-12-09	15.050	15.140	14.860	14.940	14.940	452,611
2024-12-06	15.150	15.200	15.050	15.050	15.050	269,930
2024-12-05	15.090	15.220	14.980	15.150	15.150	275,753
2024-12-04	15.030	15.090	14.780	14.930	14.930	500,199
2024-12-03	15.170	15.170	14.800	15.160	15.160	684,414
2024-12-02	14.940	15.240	14.940	15.020	15.020	402,695
2024-11-29	15.020	15.150	14.940	14.940	14.940	392,142
2024-11-28	14.940	15.140	14.900	15.030	15.030	304,412
2024-11-27	15.080	15.080	14.730	14.940	14.940	372,421
2024-11-26	15.090	15.180	14.980	14.980	14.980	161,031
2024-11-25	15.210	15.250	14.920	15.130	15.130	2,300,390
2024-11-22	14.920	15.320	14.920	15.210	15.210	438,182
2024-11-21	14.880	15.060	14.860	15.010	15.010	385,463
2024-11-20	14.560	15.050	14.560	14.920	14.920	335,786
2024-11-19	14.910	15.000	14.600	14.600	14.600	551,222
2024-11-18	14.960	14.990	14.650	14.990	14.990	404,806
2024-11-15	14.750	15.010	14.700	14.890	14.890	596,334
2024-11-14	15.110	15.220	14.770	14.770	14.770	447,514
2024-11-13	15.110	15.300	15.000	15.230	15.230	285,392
2024-11-12	15.140	15.320	14.950	15.150	15.150	465,817
2024-11-11	15.100	15.150	14.950	15.150	15.150	374,523

← NewerPage 8 of 21 · 1,243 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.