Hellenic Telecommunications Organization S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	15.080	15.220	14.880	14.960	14.960	415,869
2024-11-07	15.250	15.320	15.080	15.160	15.160	500,091
2024-11-06	15.470	15.600	15.210	15.300	15.300	422,355
2024-11-05	15.280	15.470	15.230	15.470	15.470	266,414
2024-11-04	15.310	15.540	15.280	15.280	15.280	255,680
2024-11-01	15.170	15.550	15.170	15.500	15.500	228,163
2024-10-31	15.690	15.860	15.170	15.170	15.170	930,337
2024-10-30	15.880	15.900	15.510	15.750	15.750	365,018
2024-10-29	15.790	15.990	15.750	15.830	15.830	395,266
2024-10-25	15.830	15.970	15.650	15.650	15.650	288,277
2024-10-24	15.630	15.950	15.630	15.900	15.900	229,198
2024-10-23	15.720	15.900	15.620	15.730	15.730	224,686
2024-10-22	16.060	16.060	15.720	15.720	15.720	380,455
2024-10-21	16.000	16.060	15.740	16.060	16.060	368,206
2024-10-18	15.990	16.120	15.950	16.120	16.120	334,737
2024-10-17	15.860	15.990	15.860	15.990	15.990	340,813
2024-10-16	15.800	15.950	15.730	15.950	15.950	213,501
2024-10-15	15.820	15.900	15.720	15.800	15.800	376,243
2024-10-14	15.890	15.950	15.800	15.900	15.900	203,932
2024-10-11	15.540	15.890	15.540	15.890	15.890	268,255
2024-10-10	15.770	15.830	15.580	15.580	15.580	327,635
2024-10-09	15.660	15.870	15.660	15.840	15.840	240,471
2024-10-08	15.730	15.750	15.570	15.750	15.750	345,351
2024-10-07	15.660	15.820	15.530	15.730	15.730	267,297
2024-10-04	15.430	15.800	15.420	15.780	15.780	390,022
2024-10-03	15.310	15.630	15.200	15.520	15.520	355,908
2024-10-02	15.630	15.630	15.220	15.390	15.390	564,575
2024-10-01	15.620	15.820	15.600	15.740	15.740	218,069
2024-09-30	16.000	16.080	15.490	15.490	15.490	443,950
2024-09-27	15.910	16.080	15.900	16.080	16.080	227,916
2024-09-26	15.820	16.000	15.760	16.000	16.000	353,836
2024-09-25	15.430	15.890	15.430	15.890	15.890	417,927
2024-09-24	15.530	15.620	15.500	15.550	15.550	355,847
2024-09-23	15.310	15.600	15.310	15.600	15.600	196,882
2024-09-20	15.480	15.510	15.400	15.500	15.500	1,201,099
2024-09-19	15.150	15.470	15.100	15.400	15.400	708,281
2024-09-18	15.070	15.170	15.050	15.150	15.150	447,580
2024-09-17	15.000	15.100	14.960	15.100	15.100	238,189
2024-09-16	14.920	15.060	14.860	15.040	15.040	190,308
2024-09-13	14.900	14.980	14.830	14.970	14.970	213,845
2024-09-12	14.850	14.980	14.740	14.860	14.860	285,766
2024-09-11	14.740	14.980	14.730	14.810	14.810	375,877
2024-09-10	14.900	15.050	14.740	14.740	14.740	269,168
2024-09-09	15.000	15.090	14.800	15.000	15.000	221,961
2024-09-06	15.060	15.140	14.960	14.990	14.990	160,934
2024-09-05	15.110	15.150	15.040	15.150	15.150	224,344
2024-09-04	14.840	15.090	14.770	15.090	15.090	456,196
2024-09-03	15.000	15.180	14.850	14.900	14.900	158,453
2024-09-02	14.700	15.090	14.700	15.080	15.080	216,108
2024-08-30	14.720	14.880	14.660	14.660	14.660	886,305
2024-08-29	14.570	14.890	14.570	14.870	14.870	300,725
2024-08-28	14.780	14.940	14.610	14.630	14.630	335,283
2024-08-27	14.920	15.030	14.770	14.840	14.840	202,554
2024-08-26	14.620	15.020	14.620	14.990	14.990	276,620
2024-08-23	14.940	15.010	14.620	14.620	14.620	358,359
2024-08-22	15.090	15.150	14.940	14.940	14.940	245,079
2024-08-21	15.190	15.250	15.070	15.190	15.190	167,776
2024-08-20	15.200	15.230	15.110	15.230	15.230	157,811
2024-08-19	14.800	15.200	14.800	15.200	15.200	253,183
2024-08-16	14.660	14.950	14.660	14.870	14.870	452,431

← NewerPage 9 of 21 · 1,245 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.