Motor Oil (Hellas) Corinth Refineries S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	21.360	21.420	21.120	21.280	19.071	330,700
2024-08-13	21.000	21.380	20.620	21.020	18.838	606,105
2024-08-12	21.560	22.100	21.520	21.820	19.555	130,977
2024-08-09	22.300	22.300	21.560	21.560	19.322	142,661
2024-08-08	22.800	22.800	21.940	21.960	19.681	175,178
2024-08-07	21.980	22.900	21.980	22.800	20.433	207,852
2024-08-06	20.900	21.840	20.900	21.800	19.537	229,168
2024-08-05	21.500	21.800	20.900	20.900	18.731	236,404
2024-08-02	23.080	23.180	22.520	22.520	20.182	172,238
2024-08-01	23.240	23.540	23.240	23.520	21.079	45,946
2024-07-31	23.240	23.520	23.060	23.520	21.079	203,153
2024-07-30	23.500	23.640	23.240	23.240	20.828	91,696
2024-07-29	23.380	23.680	23.200	23.600	21.150	99,717
2024-07-26	23.280	23.380	23.060	23.320	20.899	126,403
2024-07-25	23.200	23.280	22.980	23.140	20.738	124,715
2024-07-24	23.760	23.760	23.240	23.240	20.828	161,095
2024-07-23	23.840	23.960	23.700	23.700	21.240	146,661
2024-07-22	23.000	23.740	23.000	23.580	21.132	154,764
2024-07-19	22.700	23.200	22.700	23.000	20.613	115,592
2024-07-18	22.700	22.960	22.600	22.700	20.344	214,787
2024-07-17	22.780	22.900	22.560	22.560	20.218	202,147
2024-07-16	23.000	23.120	22.800	22.800	20.433	189,784
2024-07-15	22.620	23.320	22.620	23.180	20.774	156,606
2024-07-12	22.960	23.140	22.620	22.620	20.272	316,364
2024-07-11	22.800	23.120	22.800	22.960	20.577	111,738
2024-07-10	23.200	23.220	22.800	22.800	20.433	210,148
2024-07-09	23.240	23.500	23.040	23.140	20.738	259,011
2024-07-08	23.060	23.420	22.940	23.420	20.989	147,067
2024-07-05	23.200	23.340	23.040	23.060	20.666	96,208
2024-07-04	23.060	23.300	22.940	23.020	20.631	120,054
2024-07-03	23.320	23.480	22.860	23.000	20.613	154,999
2024-07-02	23.340	23.580	23.060	23.060	20.666	132,939
2024-07-01	23.720	23.720	23.160	23.260	20.846	163,798
2024-06-28	23.380	23.920	23.300	23.440	21.007	140,968
2024-06-27	23.860	24.060	23.340	23.340	20.917	218,771
2024-06-26	24.020	24.320	23.800	23.840	21.365	232,905
2024-06-25	24.300	25.320	24.300	25.160	21.265	350,347
2024-06-21	24.980	24.980	24.300	24.300	20.538	406,710
2024-06-20	25.340	25.380	24.420	24.720	20.893	319,400
2024-06-19	24.680	25.760	24.680	25.580	21.620	161,949
2024-06-18	24.660	25.020	24.620	24.680	20.859	92,066
2024-06-17	24.400	24.880	24.400	24.400	20.622	92,256
2024-06-14	25.080	25.200	24.400	24.400	20.622	211,850
2024-06-13	25.500	25.960	25.120	25.120	21.231	118,090
2024-06-12	25.900	26.020	25.200	25.360	21.434	186,520
2024-06-11	25.700	26.180	25.700	25.760	21.772	97,095
2024-06-10	26.100	26.100	25.660	25.700	21.721	126,180
2024-06-07	26.700	27.040	26.120	26.120	22.076	132,073
2024-06-06	26.240	26.740	26.160	26.700	22.566	107,260
2024-06-05	25.920	26.320	25.920	26.060	22.025	168,556
2024-06-04	26.440	26.600	25.920	25.920	21.907	128,436
2024-06-03	26.360	26.520	26.220	26.440	22.347	68,411
2024-05-31	26.700	26.780	26.060	26.060	22.025	1,454,192
2024-05-30	26.860	27.180	26.700	26.700	22.566	183,861
2024-05-29	27.920	28.040	26.860	26.860	22.701	208,433
2024-05-28	28.260	28.540	27.900	28.080	23.733	149,756
2024-05-27	28.180	28.480	28.100	28.440	24.037	85,401
2024-05-24	28.220	28.360	27.740	28.000	23.665	149,288
2024-05-23	27.700	28.560	27.580	28.560	24.138	198,177
2024-05-22	26.920	27.820	26.920	27.820	23.513	320,305

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	1.4278 EUR
2025-12-23	0.3579 EUR
2025-06-25	1.1249 EUR
2024-12-23	0.3088 EUR
2024-06-26	1.4324 EUR
2023-12-18	0.4091 EUR
2023-06-26	1.2000 EUR
2022-11-21	0.4058 EUR
2022-07-07	0.7047 EUR
2021-11-08	0.2007 EUR
2020-06-24	0.8007 EUR
2019-12-10	0.3500 EUR
2019-06-26	0.9500 EUR

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