Hellenic Telecommunications Organization S.A. ( HLTOY) - Price History
Monthly price history for HLTOY (Hellenic Telecommunications Organization S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $11.22 | $11.22 |
| June 2026 | $11.23 | $11.23 |
| May 2026 | $10.64 | $10.64 |
| April 2026 | $10.69 | $10.69 |
| March 2026 | $9.40 | $9.40 |
| February 2026 | $10.37 | $10.37 |
| January 2026 | $9.65 | $9.65 |
| December 2025 | $9.81 | $9.81 |
| November 2025 | $10.04 | $10.08 |
| October 2025 | $9.37 | $9.41 |
| September 2025 | $9.57 | $9.61 |
| August 2025 | $9.32 | $9.36 |
| July 2025 | $9.06 | $9.10 |
| June 2025 | $9.18 | $9.65 |
| May 2025 | $9.23 | $9.70 |
| April 2025 | $8.73 | $9.17 |
| March 2025 | $7.98 | $8.38 |
| February 2025 | $7.40 | $7.77 |
| January 2025 | $7 | $7.35 |
| December 2024 | $7.04 | $7.40 |
| November 2024 | $7.34 | $7.71 |
| October 2024 | $7.83 | $8.23 |
| September 2024 | $8.18 | $8.59 |
| August 2024 | $7.81 | $8.21 |
| July 2024 | $7.73 | $8.12 |
| June 2024 | $6.43 | $7.11 |
| May 2024 | $6.60 | $7.30 |
| April 2024 | $6.76 | $7.48 |
| March 2024 | $6.49 | $7.18 |
| February 2024 | $6.87 | $7.60 |
| January 2024 | $6.24 | $6.90 |
| December 2023 | $6.17 | $6.82 |
| November 2023 | $6.48 | $7.16 |
| October 2023 | $6.51 | $7.20 |
| September 2023 | $6.34 | $7.01 |
| August 2023 | $6.60 | $7.30 |
| July 2023 | $6.96 | $7.70 |
| June 2023 | $7.43 | $8.55 |
| May 2023 | $6.73 | $7.74 |
| April 2023 | $6.34 | $7.29 |
| March 2023 | $6.44 | $7.41 |
| February 2023 | $6.43 | $7.40 |
| January 2023 | $7.08 | $8.15 |
| December 2022 | $6.76 | $7.77 |
| November 2022 | $6.62 | $7.61 |
| October 2022 | $6.73 | $7.74 |
| September 2022 | $6.09 | $7.01 |
| August 2022 | $6.80 | $7.82 |
| July 2022 | $7.33 | $8.43 |
| June 2022 | $7.63 | $9.09 |
| May 2022 | $7.71 | $9.19 |
| April 2022 | $7.91 | $9.43 |
| March 2022 | $7.49 | $8.93 |
| February 2022 | $8.58 | $10.23 |
| January 2022 | $8.10 | $9.65 |
| December 2021 | $7.67 | $9.14 |
| November 2021 | $7.25 | $8.64 |
| October 2021 | $7.27 | $8.81 |
| September 2021 | $7.62 | $9.24 |
| August 2021 | $7.92 | $9.60 |
| July 2021 | $7.43 | $9.01 |
| June 2021 | $6.84 | $8.69 |
| May 2021 | $6.88 | $8.74 |
| April 2021 | $6.65 | $8.44 |
| March 2021 | $6.24 | $7.93 |
| February 2021 | $6.05 | $7.68 |
| January 2021 | $5.70 | $7.24 |
| December 2020 | $6.26 | $7.95 |
| November 2020 | $6.30 | $8 |
| October 2020 | $5.13 | $6.51 |
| September 2020 | $5.75 | $7.30 |
| August 2020 | $6.23 | $7.91 |
| July 2020 | $5.75 | $7.30 |
| June 2020 | $5.18 | $6.89 |
| May 2020 | $4.96 | $6.60 |
| April 2020 | $5.06 | $6.73 |
| March 2020 | $4.75 | $6.32 |
| February 2020 | $5.19 | $6.90 |
| January 2020 | $5.67 | $7.54 |
| December 2019 | $6.07 | $8.07 |
| November 2019 | $5.78 | $7.69 |
| October 2019 | $5.66 | $7.52 |
| September 2019 | $5.26 | $7 |
| August 2019 | $4.88 | $6.49 |
| July 2019 | $5.17 | $6.87 |
| June 2019 | $5.03 | $7.21 |
| May 2019 | $4.68 | $6.70 |
| April 2019 | $4.78 | $6.85 |
| March 2019 | $4.65 | $6.66 |
| February 2019 | $4.40 | $6.30 |
| January 2019 | $4.39 | $6.29 |
| December 2018 | $3.75 | $5.38 |
| November 2018 | $4.03 | $5.78 |
| October 2018 | $3.83 | $5.49 |
| September 2018 | $4.25 | $6.09 |
| August 2018 | $4.33 | $6.21 |
| July 2018 | $4.41 | $6.32 |
| June 2018 | $4.21 | $6.24 |
| May 2018 | $3.99 | $5.91 |
| April 2018 | $4.74 | $7.03 |
| March 2018 | $4.56 | $6.76 |
| February 2018 | $4.78 | $7.09 |
| January 2018 | $5.24 | $7.76 |
| December 2017 | $4.60 | $6.82 |
| November 2017 | $4.02 | $5.96 |
| October 2017 | $3.95 | $5.85 |
| September 2017 | $4.09 | $6.06 |
| August 2017 | $4.18 | $6.20 |
| July 2017 | $4.24 | $6.28 |
| June 2017 | $3.94 | $5.93 |
| May 2017 | $3.70 | $5.57 |
| April 2017 | $3.16 | $4.76 |
| March 2017 | $3.08 | $4.64 |
| February 2017 | $2.92 | $4.39 |
| January 2017 | $3 | $4.52 |
| December 2016 | $3.08 | $4.63 |
| November 2016 | $2.94 | $4.42 |
| October 2016 | $3.02 | $4.54 |
| September 2016 | $2.89 | $4.35 |
| August 2016 | $3.14 | $4.73 |
| July 2016 | $3.14 | $4.72 |
| June 2016 | $3.03 | $4.62 |
| May 2016 | $3.24 | $4.94 |
| April 2016 | $3 | $4.58 |
| March 2016 | $2.85 | $4.35 |
| February 2016 | $2.70 | $4.12 |
| January 2016 | $2.81 | $4.29 |
| December 2015 | $3.12 | $4.75 |
| November 2015 | $3.10 | $4.73 |
| October 2015 | $3.03 | $4.62 |
| September 2015 | $2.89 | $4.40 |
| August 2015 | $3.02 | $4.60 |
| July 2015 | $2.76 | $4.20 |
| June 2015 | $2.76 | $4.20 |
| May 2015 | $2.91 | $4.48 |
| April 2015 | $2.90 | $4.46 |
| March 2015 | $2.85 | $4.39 |
| February 2015 | $3.28 | $5.05 |
| January 2015 | $2.62 | $4.03 |
| December 2014 | $3.48 | $5.36 |
| November 2014 | $4.01 | $6.18 |
| October 2014 | $3.61 | $5.56 |
| September 2014 | $4.19 | $6.45 |
| August 2014 | $4.64 | $7.15 |
| July 2014 | $4.40 | $6.78 |
| June 2014 | $4.81 | $7.40 |
| May 2014 | $4.68 | $7.21 |
| April 2014 | $5.13 | $7.90 |
| March 2014 | $5.52 | $8.50 |
| February 2014 | $5.61 | $8.64 |
| January 2014 | $4.68 | $7.21 |
| December 2013 | $4.22 | $6.50 |
| November 2013 | $4.05 | $6.23 |
| October 2013 | $4.07 | $6.27 |
| September 2013 | $3.42 | $5.26 |
| August 2013 | $2.88 | $4.44 |
| July 2013 | $2.86 | $4.40 |
| June 2013 | $2.49 | $3.83 |
| May 2013 | $2.76 | $4.25 |
| April 2013 | $2.79 | $4.29 |
| March 2013 | $1.99 | $3.07 |
| February 2013 | $2.59 | $3.99 |
| January 2013 | $2.64 | $4.06 |
| December 2012 | $2.23 | $3.43 |
| November 2012 | $1.62 | $2.49 |
| October 2012 | $1.48 | $2.28 |
| September 2012 | $1.18 | $1.82 |
| August 2012 | $1.03 | $1.59 |
| July 2012 | $0.77 | $1.19 |
| June 2012 | $0.81 | $1.25 |
| May 2012 | $0.51 | $0.79 |
| April 2012 | $1.08 | $1.67 |
| March 2012 | $1.40 | $2.15 |
| February 2012 | $1.07 | $1.65 |
| January 2012 | $1.25 | $1.92 |
| December 2011 | $1.12 | $1.73 |
| November 2011 | $1.36 | $2.10 |
| October 2011 | $1.81 | $2.79 |
| September 2011 | $1.42 | $2.19 |
| August 2011 | $2.02 | $3.11 |
| July 2011 | $2.68 | $4.13 |
| June 2011 | $2.99 | $4.69 |
| May 2011 | $3.16 | $4.96 |
| April 2011 | $3.72 | $5.83 |
| March 2011 | $3.49 | $5.47 |
| February 2011 | $3.17 | $4.97 |
| January 2011 | $3.21 | $5.04 |
| December 2010 | $2.55 | $4 |
| November 2010 | $2.82 | $4.43 |
| October 2010 | $2.54 | $3.99 |
| September 2010 | $2.25 | $3.53 |
| August 2010 | $2.14 | $3.35 |
| July 2010 | $2.61 | $4.09 |
| June 2010 | $2.32 | $3.74 |
| May 2010 | $2.63 | $4.24 |
| April 2010 | $3.51 | $5.66 |
| March 2010 | $3.89 | $6.28 |
| February 2010 | $3.71 | $5.98 |
| January 2010 | $4.26 | $6.88 |
| December 2009 | $4.66 | $7.52 |
| November 2009 | $4.82 | $7.77 |
| October 2009 | $5.26 | $8.48 |
| September 2009 | $5.18 | $8.36 |
| August 2009 | $4.52 | $7.30 |
| July 2009 | $4.86 | $7.84 |
| June 2009 | $4.74 | $7.65 |
| May 2009 | $4.68 | $8.06 |
| April 2009 | $4.31 | $7.43 |
| March 2009 | $4.42 | $7.62 |
| February 2009 | $3.66 | $6.30 |
| January 2009 | $4.40 | $7.58 |
| December 2008 | $4.82 | $8.31 |
| November 2008 | $4.21 | $7.26 |
| October 2008 | $4.21 | $7.26 |
| September 2008 | $5.22 | $9 |
| August 2008 | $6.18 | $10.64 |
| July 2008 | $6.06 | $10.43 |
| June 2008 | $6.91 | $11.90 |
| May 2008 | $7.91 | $14.30 |
| April 2008 | $8.25 | $14.91 |
| March 2008 | $7.79 | $14.09 |
| February 2008 | $7.68 | $13.89 |
| January 2008 | $8.68 | $15.70 |
| December 2007 | $10.22 | $18.47 |
| November 2007 | $10.04 | $18.15 |
| October 2007 | $10.26 | $18.54 |
| September 2007 | $10.39 | $18.79 |
| August 2007 | $9.11 | $16.47 |
| July 2007 | $8.31 | $15.03 |
| June 2007 | $8.60 | $15.55 |
| May 2007 | $8.71 | $16.15 |
| April 2007 | $7.90 | $14.65 |
| March 2007 | $7.42 | $13.75 |
| February 2007 | $7.33 | $13.58 |
| January 2007 | $8.09 | $14.99 |
| December 2006 | $8.17 | $15.15 |
| November 2006 | $7.88 | $14.60 |
| October 2006 | $6.94 | $12.86 |
| September 2006 | $6.67 | $12.36 |
| August 2006 | $6.20 | $11.50 |
| July 2006 | $6.10 | $11.31 |
| June 2006 | $6.01 | $11.14 |
| May 2006 | $6.06 | $11.24 |
| April 2006 | $6.12 | $11.35 |
| March 2006 | $5.93 | $10.99 |
| February 2006 | $5.71 | $10.58 |
| January 2006 | $6.28 | $11.65 |
| December 2005 | $5.65 | $10.48 |
| November 2005 | $5.68 | $10.52 |
| October 2005 | $5.51 | $10.21 |
| September 2005 | $5.43 | $10.06 |
| August 2005 | $5.63 | $10.44 |
| July 2005 | $5.57 | $10.33 |
| June 2005 | $5.21 | $9.65 |
| May 2005 | $4.84 | $8.98 |
| April 2005 | $5.04 | $9.35 |
| March 2005 | $4.75 | $8.80 |
| February 2005 | $5.12 | $9.50 |
| January 2005 | $4.88 | $9.04 |
| December 2004 | $4.75 | $8.80 |
| November 2004 | $4.38 | $8.12 |
| October 2004 | $4.08 | $7.57 |
| September 2004 | $3.60 | $6.68 |
| August 2004 | $3.43 | $6.35 |
| July 2004 | $3.41 | $6.32 |
| June 2004 | $3.49 | $6.47 |
| May 2004 | $3.35 | $6.42 |
| April 2004 | $3.73 | $7.15 |
| March 2004 | $3.76 | $7.20 |
| February 2004 | $3.97 | $7.60 |
| January 2004 | $3.99 | $7.65 |
| December 2003 | $3.49 | $6.69 |
| November 2003 | $3.16 | $6.05 |
| October 2003 | $3 | $5.74 |
| September 2003 | $2.83 | $5.43 |
| August 2003 | $3.14 | $6.02 |
| July 2003 | $3.26 | $6.24 |
| June 2003 | $2.93 | $6 |
| May 2003 | $2.56 | $5.25 |
| April 2003 | $2.59 | $5.30 |
| March 2003 | $2.31 | $4.73 |
| February 2003 | $2.74 | $5.60 |
| January 2003 | $2.94 | $6.02 |
| December 2002 | $2.61 | $5.34 |
| November 2002 | $2.69 | $5.51 |
| October 2002 | $2.79 | $5.72 |
| September 2002 | $2.76 | $5.65 |
| August 2002 | $3.50 | $7.16 |
| July 2002 | $3.34 | $6.83 |
| June 2002 | $3.82 | $7.81 |
| May 2002 | $3.82 | $8.16 |
| April 2002 | $3.58 | $7.65 |
| March 2002 | $3.50 | $7.48 |
| February 2002 | $3.52 | $7.51 |
| January 2002 | $3.70 | $7.91 |
| December 2001 | $3.57 | $7.62 |
| November 2001 | $3.98 | $8.50 |
| October 2001 | $3.85 | $8.22 |
| September 2001 | $3.72 | $7.95 |
| August 2001 | $3.80 | $8.12 |
| July 2001 | $3.30 | $7.04 |
| June 2001 | $3 | $6.41 |
| May 2001 | $3.05 | $6.82 |
| April 2001 | $3.26 | $7.30 |
| March 2001 | $2.95 | $6.60 |
| February 2001 | $3.19 | $7.13 |
| January 2001 | $3.56 | $7.97 |
| December 2000 | $3.24 | $7.25 |
| November 2000 | $3.08 | $6.88 |
| October 2000 | $3.91 | $8.75 |
| September 2000 | $4.14 | $9.25 |
| August 2000 | $4.14 | $9.25 |
| July 2000 | $4.89 | $10.94 |
| June 2000 | $5.45 | $12.19 |
| May 2000 | $5.27 | $12.06 |
| April 2000 | $5.11 | $11.69 |
| March 2000 | $6.34 | $14.50 |
| February 2000 | $6.56 | $15 |
| January 2000 | $5 | $11.44 |
| December 1999 | $5.22 | $11.94 |
| November 1999 | $4.78 | $10.94 |
| October 1999 | $4.64 | $10.62 |
| September 1999 | $4.89 | $11.19 |
| August 1999 | $4.51 | $10.31 |
| July 1999 | $4.56 | $10.44 |
| June 1999 | $4.84 | $11.06 |
| May 1999 | $4.60 | $10.81 |
| April 1999 | $5.08 | $11.94 |
| March 1999 | $4.97 | $11.69 |
| February 1999 | $5.69 | $13.38 |
| January 1999 | $6.49 | $15.25 |
| December 1998 | $5.64 | $13.25 |
| November 1998 | $5.16 | $12.12 |
HLTOY
Price: $11.22
52 week price:
Dividend Yield: 5.34%
5-year range yield:
Forward Dividend Yield: 9.05%
Payout Ratio: 77.98%
Payout Ratio Range:
Dividend Per Share: 1.01 USD
Earnings Per Share: 1.06 USD
P/E Ratio: 10.09
Exchange: PNK
Sector: Communication Services
Industry: Telecom Services
Country: Greece
Market Capitalization: 17.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: 2.13%
DGR5: 8.25%
DGR10: 30.00%