Hellenic Petroleum S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	9.800	10.070	9.800	9.855	9.498	300,529
2026-05-06	10.180	10.230	9.790	9.900	9.541	562,902
2026-05-05	10.100	10.230	9.995	10.230	9.859	217,378
2026-05-04	9.765	10.180	9.765	10.100	9.734	236,696
2026-04-30	9.645	10.000	9.480	9.835	9.479	358,196
2026-04-29	9.410	9.600	9.410	9.600	9.252	192,247
2026-04-28	9.650	9.650	9.380	9.460	9.117	208,152
2026-04-27	9.465	9.670	9.460	9.550	9.204	115,438
2026-04-24	9.350	9.620	9.320	9.620	9.271	168,252
2026-04-23	9.440	9.445	9.320	9.440	9.098	88,933
2026-04-22	9.505	9.685	9.355	9.420	9.079	178,943
2026-04-21	9.365	9.695	9.365	9.540	9.194	251,410
2026-04-20	9.720	9.740	9.300	9.365	9.026	218,631
2026-04-17	9.755	9.900	9.310	9.720	9.368	687,194
2026-04-16	9.700	9.745	9.600	9.745	9.392	166,828
2026-04-15	9.850	9.935	9.620	9.680	9.329	261,990
2026-04-14	9.980	9.980	9.660	9.850	9.493	214,533
2026-04-09	9.700	9.965	9.700	9.870	9.512	226,975
2026-04-08	10.000	10.000	9.645	9.700	9.349	806,967
2026-04-07	9.600	10.000	9.600	9.900	9.541	438,546
2026-04-02	9.880	10.000	9.580	9.715	9.363	363,967
2026-04-01	9.900	9.990	9.750	9.880	9.522	448,584
2026-03-31	9.650	10.030	9.650	9.870	9.512	406,717
2026-03-30	9.400	9.685	9.385	9.650	9.300	348,829
2026-03-27	9.610	9.695	9.480	9.600	9.252	361,220
2026-03-26	9.465	9.635	9.155	9.600	9.252	752,142
2026-03-24	9.690	9.690	9.360	9.465	9.122	317,665
2026-03-23	9.710	9.875	9.290	9.690	9.339	621,077
2026-03-20	10.010	10.250	9.940	9.980	9.618	400,184
2026-03-19	10.190	10.220	10.080	10.110	9.744	815,857
2026-03-18	10.300	10.400	10.100	10.190	9.821	797,856
2026-03-17	9.880	10.290	9.805	10.290	9.917	842,798
2026-03-16	9.500	9.880	9.480	9.880	9.522	724,751
2026-03-13	9.100	9.500	9.050	9.500	9.156	576,710
2026-03-12	9.160	9.280	9.040	9.100	8.770	411,482
2026-03-11	9.090	9.280	8.980	9.145	8.814	395,824
2026-03-10	9.060	9.180	8.910	9.090	8.761	319,586
2026-03-09	9.000	9.160	8.830	9.060	8.732	750,167
2026-03-06	8.800	8.975	8.740	8.975	8.650	496,428
2026-03-05	8.530	8.865	8.510	8.700	8.385	479,215
2026-03-04	8.600	8.765	8.480	8.550	8.240	487,326
2026-03-03	8.820	8.820	8.500	8.595	8.284	920,935
2026-03-02	8.630	9.050	8.620	8.895	8.573	622,186
2026-02-27	9.120	9.120	8.750	8.810	8.491	506,114
2026-02-26	9.100	9.200	9.055	9.075	8.746	107,581
2026-02-25	9.120	9.200	9.060	9.095	8.765	130,541
2026-02-24	9.050	9.220	9.000	9.100	8.770	259,667
2026-02-20	9.100	9.130	8.960	9.050	8.722	228,445
2026-02-19	9.100	9.170	8.890	9.100	8.770	267,136
2026-02-18	8.890	9.140	8.860	9.110	8.780	232,909
2026-02-17	9.060	9.260	8.815	8.890	8.568	224,007
2026-02-16	9.170	9.230	9.050	9.055	8.727	177,253
2026-02-13	9.265	9.265	8.955	9.025	8.698	309,229
2026-02-12	9.240	9.360	9.215	9.300	8.963	126,302
2026-02-11	9.335	9.385	9.080	9.240	8.905	225,974
2026-02-10	9.295	9.350	9.270	9.335	8.997	141,450
2026-02-09	9.440	9.465	9.200	9.295	8.958	186,920
2026-02-06	9.250	9.350	9.100	9.340	9.002	271,527
2026-02-05	9.380	9.465	9.235	9.365	9.026	362,419
2026-02-04	9.135	9.370	9.135	9.370	9.031	374,526

← NewerPage 3 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.4004 EUR
2026-01-19	0.2000 EUR
2025-07-02	0.3000 EUR
2025-01-20	0.2000 EUR
2024-07-10	0.6000 EUR
2024-01-10	0.3000 EUR
2023-06-28	0.5000 EUR
2023-01-11	0.2500 EUR
2022-11-01	0.4000 EUR
2022-06-27	0.1000 EUR
2022-04-21	0.3000 EUR
2021-07-05	0.1000 EUR
2020-06-29	0.2500 EUR
2020-01-07	0.2500 EUR
2019-07-01	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.