OTE(HELLENIC TELECOM ORGANIZATI - Price History
Monthly price history for HLTOY (OTE(HELLENIC TELECOM ORGANIZATI)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $7.90 | $7.90 |
April 2024 | $7.48 | $7.48 |
March 2024 | $7.18 | $7.18 |
February 2024 | $7.60 | $7.60 |
January 2024 | $6.90 | $6.90 |
December 2023 | $6.82 | $6.82 |
November 2023 | $7.16 | $7.16 |
October 2023 | $7.20 | $7.20 |
September 2023 | $7.01 | $7.01 |
August 2023 | $7.30 | $7.30 |
July 2023 | $7.70 | $7.70 |
June 2023 | $8.22 | $8.55 |
May 2023 | $7.44 | $7.74 |
April 2023 | $7.01 | $7.29 |
March 2023 | $7.12 | $7.41 |
February 2023 | $7.11 | $7.40 |
January 2023 | $7.84 | $8.15 |
December 2022 | $7.47 | $7.77 |
November 2022 | $7.32 | $7.61 |
October 2022 | $7.44 | $7.74 |
September 2022 | $6.74 | $7.01 |
August 2022 | $7.52 | $7.82 |
July 2022 | $8.10 | $8.43 |
June 2022 | $8.44 | $9.09 |
May 2022 | $8.53 | $9.19 |
April 2022 | $8.75 | $9.43 |
March 2022 | $8.29 | $8.93 |
February 2022 | $9.49 | $10.23 |
January 2022 | $8.96 | $9.65 |
December 2021 | $8.48 | $9.14 |
November 2021 | $8.02 | $8.64 |
October 2021 | $8.04 | $8.81 |
September 2021 | $8.44 | $9.24 |
August 2021 | $8.76 | $9.60 |
July 2021 | $8.22 | $9.01 |
June 2021 | $7.57 | $8.69 |
May 2021 | $7.61 | $8.74 |
April 2021 | $7.35 | $8.44 |
March 2021 | $6.91 | $7.93 |
February 2021 | $6.69 | $7.68 |
January 2021 | $6.31 | $7.24 |
December 2020 | $6.93 | $7.95 |
November 2020 | $6.97 | $8 |
October 2020 | $5.67 | $6.51 |
September 2020 | $6.36 | $7.30 |
August 2020 | $6.89 | $7.91 |
July 2020 | $6.36 | $7.30 |
June 2020 | $5.73 | $6.89 |
May 2020 | $5.49 | $6.60 |
April 2020 | $5.60 | $6.73 |
March 2020 | $5.26 | $6.32 |
February 2020 | $5.74 | $6.90 |
January 2020 | $6.27 | $7.54 |
December 2019 | $6.71 | $8.07 |
November 2019 | $6.40 | $7.69 |
October 2019 | $6.25 | $7.52 |
September 2019 | $5.82 | $7 |
August 2019 | $5.40 | $6.49 |
July 2019 | $5.71 | $6.87 |
June 2019 | $5.57 | $7.21 |
May 2019 | $5.17 | $6.70 |
April 2019 | $5.29 | $6.85 |
March 2019 | $5.14 | $6.66 |
February 2019 | $4.86 | $6.30 |
January 2019 | $4.86 | $6.29 |
December 2018 | $4.15 | $5.38 |
November 2018 | $4.46 | $5.78 |
October 2018 | $4.24 | $5.49 |
September 2018 | $4.70 | $6.09 |
August 2018 | $4.80 | $6.21 |
July 2018 | $4.88 | $6.32 |
June 2018 | $4.66 | $6.24 |
May 2018 | $4.41 | $5.91 |
April 2018 | $5.25 | $7.03 |
March 2018 | $5.05 | $6.76 |
February 2018 | $5.30 | $7.09 |
January 2018 | $5.80 | $7.76 |
December 2017 | $5.09 | $6.82 |
November 2017 | $4.45 | $5.96 |
October 2017 | $4.37 | $5.85 |
September 2017 | $4.53 | $6.06 |
August 2017 | $4.63 | $6.20 |
July 2017 | $4.69 | $6.28 |
June 2017 | $4.36 | $5.93 |
May 2017 | $4.10 | $5.57 |
April 2017 | $3.50 | $4.76 |
March 2017 | $3.41 | $4.64 |
February 2017 | $3.23 | $4.39 |
January 2017 | $3.32 | $4.52 |
December 2016 | $3.41 | $4.63 |
November 2016 | $3.25 | $4.42 |
October 2016 | $3.34 | $4.54 |
September 2016 | $3.20 | $4.35 |
August 2016 | $3.48 | $4.73 |
July 2016 | $3.47 | $4.72 |
June 2016 | $3.36 | $4.62 |
May 2016 | $3.59 | $4.94 |
April 2016 | $3.33 | $4.58 |
March 2016 | $3.16 | $4.35 |
February 2016 | $2.99 | $4.12 |
January 2016 | $3.12 | $4.29 |
December 2015 | $3.45 | $4.75 |
November 2015 | $3.44 | $4.73 |
October 2015 | $3.36 | $4.62 |
September 2015 | $3.20 | $4.40 |
August 2015 | $3.34 | $4.60 |
July 2015 | $3.05 | $4.20 |
June 2015 | $3.05 | $4.20 |
May 2015 | $3.22 | $4.48 |
April 2015 | $3.21 | $4.46 |
March 2015 | $3.16 | $4.39 |
February 2015 | $3.64 | $5.05 |
January 2015 | $2.90 | $4.03 |
December 2014 | $3.86 | $5.36 |
November 2014 | $4.45 | $6.18 |
October 2014 | $4 | $5.56 |
September 2014 | $4.64 | $6.45 |
August 2014 | $5.15 | $7.15 |
July 2014 | $4.88 | $6.78 |
June 2014 | $5.33 | $7.40 |
May 2014 | $5.19 | $7.21 |
April 2014 | $5.69 | $7.90 |
March 2014 | $6.12 | $8.50 |
February 2014 | $6.22 | $8.64 |
January 2014 | $5.19 | $7.21 |
December 2013 | $4.68 | $6.50 |
November 2013 | $4.48 | $6.23 |
October 2013 | $4.51 | $6.27 |
September 2013 | $3.79 | $5.26 |
August 2013 | $3.20 | $4.44 |
July 2013 | $3.17 | $4.40 |
June 2013 | $2.76 | $3.83 |
May 2013 | $3.06 | $4.25 |
April 2013 | $3.09 | $4.29 |
March 2013 | $2.21 | $3.07 |
February 2013 | $2.87 | $3.99 |
January 2013 | $2.92 | $4.06 |
December 2012 | $2.47 | $3.43 |
November 2012 | $1.79 | $2.49 |
October 2012 | $1.64 | $2.28 |
September 2012 | $1.31 | $1.82 |
August 2012 | $1.14 | $1.59 |
July 2012 | $0.86 | $1.19 |
June 2012 | $0.90 | $1.25 |
May 2012 | $0.57 | $0.79 |
April 2012 | $1.20 | $1.67 |
March 2012 | $1.55 | $2.15 |
February 2012 | $1.19 | $1.65 |
January 2012 | $1.38 | $1.92 |
December 2011 | $1.24 | $1.73 |
November 2011 | $1.51 | $2.10 |
October 2011 | $2.01 | $2.79 |
September 2011 | $1.58 | $2.19 |
August 2011 | $2.24 | $3.11 |
July 2011 | $2.97 | $4.13 |
June 2011 | $3.32 | $4.69 |
May 2011 | $3.51 | $4.96 |
April 2011 | $4.12 | $5.83 |
March 2011 | $3.87 | $5.47 |
February 2011 | $3.51 | $4.97 |
January 2011 | $3.56 | $5.04 |
December 2010 | $2.83 | $4 |
November 2010 | $3.13 | $4.43 |
October 2010 | $2.82 | $3.99 |
September 2010 | $2.50 | $3.53 |
August 2010 | $2.37 | $3.35 |
July 2010 | $2.89 | $4.09 |
June 2010 | $2.57 | $3.74 |
May 2010 | $2.91 | $4.24 |
April 2010 | $3.88 | $5.66 |
March 2010 | $4.31 | $6.28 |
February 2010 | $4.10 | $5.98 |
January 2010 | $4.72 | $6.88 |
December 2009 | $5.16 | $7.52 |
November 2009 | $5.33 | $7.77 |
October 2009 | $5.82 | $8.48 |
September 2009 | $5.74 | $8.36 |
August 2009 | $5.01 | $7.30 |
July 2009 | $5.38 | $7.84 |
June 2009 | $5.25 | $7.65 |
May 2009 | $5.18 | $8.06 |
April 2009 | $4.78 | $7.43 |
March 2009 | $4.90 | $7.62 |
February 2009 | $4.05 | $6.30 |
January 2009 | $4.87 | $7.58 |
December 2008 | $5.34 | $8.31 |
November 2008 | $4.67 | $7.26 |
October 2008 | $4.67 | $7.26 |
September 2008 | $5.79 | $9 |
August 2008 | $6.84 | $10.64 |
July 2008 | $6.70 | $10.43 |
June 2008 | $7.65 | $11.90 |
May 2008 | $8.76 | $14.30 |
April 2008 | $9.13 | $14.91 |
March 2008 | $8.63 | $14.09 |
February 2008 | $8.51 | $13.89 |
January 2008 | $9.62 | $15.70 |
December 2007 | $11.31 | $18.47 |
November 2007 | $11.12 | $18.15 |
October 2007 | $11.36 | $18.54 |
September 2007 | $11.51 | $18.79 |
August 2007 | $10.09 | $16.47 |
July 2007 | $9.21 | $15.03 |
June 2007 | $9.53 | $15.55 |
May 2007 | $9.65 | $16.15 |
April 2007 | $8.76 | $14.65 |
March 2007 | $8.22 | $13.75 |
February 2007 | $8.12 | $13.58 |
January 2007 | $8.96 | $14.99 |
December 2006 | $9.05 | $15.15 |
November 2006 | $8.72 | $14.60 |
October 2006 | $7.68 | $12.86 |
September 2006 | $7.39 | $12.36 |
August 2006 | $6.87 | $11.50 |
July 2006 | $6.76 | $11.31 |
June 2006 | $6.66 | $11.14 |
May 2006 | $6.72 | $11.24 |
April 2006 | $6.78 | $11.35 |
March 2006 | $6.57 | $10.99 |
February 2006 | $6.32 | $10.58 |
January 2006 | $6.96 | $11.65 |
December 2005 | $6.26 | $10.48 |
November 2005 | $6.29 | $10.52 |
October 2005 | $6.10 | $10.21 |
September 2005 | $6.01 | $10.06 |
August 2005 | $6.24 | $10.44 |
July 2005 | $6.17 | $10.33 |
June 2005 | $5.77 | $9.65 |
May 2005 | $5.37 | $8.98 |
April 2005 | $5.59 | $9.35 |
March 2005 | $5.26 | $8.80 |
February 2005 | $5.68 | $9.50 |
January 2005 | $5.40 | $9.04 |
December 2004 | $5.26 | $8.80 |
November 2004 | $4.85 | $8.12 |
October 2004 | $4.52 | $7.57 |
September 2004 | $3.99 | $6.68 |
August 2004 | $3.80 | $6.35 |
July 2004 | $3.78 | $6.32 |
June 2004 | $3.87 | $6.47 |
May 2004 | $3.71 | $6.42 |
April 2004 | $4.14 | $7.15 |
March 2004 | $4.16 | $7.20 |
February 2004 | $4.40 | $7.60 |
January 2004 | $4.42 | $7.65 |
December 2003 | $3.87 | $6.69 |
November 2003 | $3.50 | $6.05 |
October 2003 | $3.32 | $5.74 |
September 2003 | $3.14 | $5.43 |
August 2003 | $3.48 | $6.02 |
July 2003 | $3.61 | $6.24 |
June 2003 | $3.25 | $6 |
May 2003 | $2.84 | $5.25 |
April 2003 | $2.87 | $5.30 |
March 2003 | $2.56 | $4.73 |
February 2003 | $3.03 | $5.60 |
January 2003 | $3.26 | $6.02 |
December 2002 | $2.89 | $5.34 |
November 2002 | $2.98 | $5.51 |
October 2002 | $3.10 | $5.72 |
September 2002 | $3.06 | $5.65 |
August 2002 | $3.88 | $7.16 |
July 2002 | $3.70 | $6.83 |
June 2002 | $4.23 | $7.81 |
May 2002 | $4.23 | $8.16 |
April 2002 | $3.97 | $7.65 |
March 2002 | $3.88 | $7.48 |
February 2002 | $3.90 | $7.51 |
January 2002 | $4.10 | $7.91 |
December 2001 | $3.95 | $7.62 |
November 2001 | $4.41 | $8.50 |
October 2001 | $4.26 | $8.22 |
September 2001 | $4.12 | $7.95 |
August 2001 | $4.21 | $8.12 |
July 2001 | $3.65 | $7.04 |
June 2001 | $3.32 | $6.41 |
May 2001 | $3.38 | $6.82 |
April 2001 | $3.62 | $7.30 |
March 2001 | $3.27 | $6.60 |
February 2001 | $3.53 | $7.13 |
January 2001 | $3.95 | $7.97 |
December 2000 | $3.59 | $7.25 |
November 2000 | $3.41 | $6.88 |
October 2000 | $4.34 | $8.75 |
September 2000 | $4.58 | $9.25 |
August 2000 | $4.58 | $9.25 |
July 2000 | $5.42 | $10.94 |
June 2000 | $6.04 | $12.19 |
May 2000 | $5.84 | $12.06 |
April 2000 | $5.66 | $11.69 |
March 2000 | $7.02 | $14.50 |
February 2000 | $7.26 | $15 |
January 2000 | $5.54 | $11.44 |
December 1999 | $5.78 | $11.94 |
November 1999 | $5.29 | $10.94 |
October 1999 | $5.14 | $10.62 |
September 1999 | $5.42 | $11.19 |
August 1999 | $4.99 | $10.31 |
July 1999 | $5.05 | $10.44 |
June 1999 | $5.35 | $11.06 |
May 1999 | $5.09 | $10.81 |
April 1999 | $5.62 | $11.94 |
March 1999 | $5.50 | $11.69 |
February 1999 | $6.30 | $13.38 |
January 1999 | $7.18 | $15.25 |
December 1998 | $6.24 | $13.25 |
November 1998 | $5.71 | $12.12 |
HLTOY
Price: $7.90
Dividend Yield: 0.09%
Forward Dividend Yield: 4.28%
Payout Ratio: 67.35%
Dividend Per Share: 0.32 USD
Earnings Per Share: 0.49 USD
P/E Ratio: 13.41
Exchange: PNK
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 6.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 9
DGR3: 3.97%
DGR5: 25.60%