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
2024-05-21	27.840	27.840	26.920	26.920	22.752	202,785
2024-05-20	27.760	27.900	27.540	27.840	23.530	78,411
2024-05-17	27.900	27.940	27.480	27.700	23.411	96,342
2024-05-16	27.840	27.900	27.440	27.900	23.580	80,147
2024-05-15	27.500	27.920	27.500	27.840	23.530	73,920
2024-05-14	27.220	27.860	27.200	27.560	23.293	188,792
2024-05-13	27.500	27.700	26.900	27.500	23.242	141,928
2024-05-10	27.300	27.600	27.100	27.500	23.242	80,683
2024-05-09	27.360	27.360	27.000	27.080	22.887	65,391
2024-05-08	27.400	27.440	27.040	27.240	23.023	153,925
2024-05-02	27.160	27.340	26.860	27.220	23.006	61,995
2024-04-30	27.380	27.380	27.060	27.160	22.955	71,843
2024-04-29	26.620	27.200	26.620	27.200	22.989	58,372
2024-04-26	26.700	27.040	26.580	26.620	22.499	54,575
2024-04-25	27.280	27.280	26.600	26.600	22.482	109,747
2024-04-24	26.440	27.400	26.440	27.280	23.056	162,914
2024-04-23	26.360	26.580	26.200	26.540	22.431	129,412
2024-04-22	25.800	26.360	25.800	26.360	22.279	86,699
2024-04-19	26.100	26.180	25.700	25.800	21.806	108,468
2024-04-18	25.880	26.500	25.880	26.120	22.076	80,045
2024-04-17	25.980	26.300	25.860	26.100	22.059	63,284
2024-04-16	26.160	26.180	25.800	25.800	21.806	107,976
2024-04-15	26.420	26.620	26.260	26.260	22.194	115,375
2024-04-12	26.880	27.120	26.400	26.420	22.330	73,058
2024-04-11	26.780	27.300	26.520	26.880	22.718	116,397
2024-04-10	26.880	26.880	26.480	26.600	22.482	72,117
2024-04-09	26.900	27.160	26.600	26.600	22.482	118,983
2024-04-08	27.080	27.400	26.580	26.900	22.735	77,516
2024-04-05	26.720	27.420	26.400	27.080	22.887	78,578
2024-04-04	27.000	27.260	26.440	26.800	22.651	83,629
2024-04-03	27.600	27.600	26.640	27.000	22.820	72,385
2024-04-02	27.780	27.780	27.000	27.600	23.327	80,211
2024-03-28	27.100	27.740	27.100	27.620	23.344	72,897
2024-03-27	27.780	27.780	27.000	27.240	23.023	66,951
2024-03-26	27.500	27.660	27.340	27.620	23.344	169,133
2024-03-22	27.020	27.580	26.920	27.500	23.242	60,358
2024-03-21	26.660	27.380	26.660	27.280	23.056	66,677
2024-03-20	26.200	26.940	26.200	26.660	22.532	53,133
2024-03-19	26.980	27.200	26.360	26.360	22.279	77,077
2024-03-15	27.620	27.620	26.980	26.980	22.803	280,707
2024-03-14	26.100	27.620	26.100	27.620	23.344	98,422
2024-03-13	26.620	26.820	26.100	26.100	22.059	60,787
2024-03-12	26.520	26.960	26.400	26.620	22.499	75,720
2024-03-11	27.780	27.800	26.400	26.400	22.313	102,148
2024-03-08	27.500	27.860	27.200	27.800	23.496	45,587
2024-03-07	27.500	27.500	27.180	27.500	23.242	72,685
2024-03-06	27.240	27.560	27.240	27.400	23.158	56,274
2024-03-05	27.400	27.540	27.140	27.540	23.276	53,842
2024-03-04	27.040	27.600	26.880	27.400	23.158	78,481
2024-03-01	26.200	27.040	26.200	27.000	22.820	71,763
2024-02-29	26.200	26.400	25.900	26.400	22.313	334,915
2024-02-28	26.860	26.860	26.160	26.200	22.144	107,595
2024-02-27	26.800	26.920	26.520	26.540	22.431	99,987
2024-02-26	27.020	27.120	26.620	26.940	22.769	64,494
2024-02-23	27.300	27.380	27.060	27.200	22.989	81,193
2024-02-22	27.600	27.720	27.120	27.400	23.158	56,154
2024-02-21	27.500	27.600	27.080	27.600	23.327	98,839
2024-02-20	27.900	27.900	27.100	27.260	23.040	207,744
2024-02-19	27.000	28.000	26.920	28.000	23.665	82,921
2024-02-16	26.980	27.240	26.540	27.200	22.989	116,307

← NewerPage 11 of 21 · 1,245 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.