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
2024-02-15	27.340	27.340	26.560	26.680	22.549	77,209
2024-02-14	26.900	27.360	26.520	27.340	23.107	77,439
2024-02-13	27.400	27.400	26.700	26.900	22.735	32,955
2024-02-12	27.660	27.660	26.900	27.160	22.955	31,274
2024-02-09	27.600	27.600	27.300	27.400	23.158	60,348
2024-02-08	26.960	27.600	26.700	27.600	23.327	110,846
2024-02-07	26.000	26.960	25.920	26.960	22.786	194,785
2024-02-06	25.420	26.060	25.420	26.060	22.025	90,682
2024-02-05	25.560	25.700	25.320	25.420	21.484	99,135
2024-02-02	25.440	25.660	25.180	25.440	21.501	95,668
2024-02-01	25.300	25.560	25.020	25.140	21.248	204,800
2024-01-31	24.980	25.800	24.980	25.280	21.366	124,450
2024-01-30	25.440	25.480	24.920	25.200	21.298	71,707
2024-01-29	25.920	25.920	25.300	25.440	21.501	52,631
2024-01-26	26.000	26.000	25.640	25.920	21.907	70,919
2024-01-25	25.980	26.080	25.580	26.000	21.975	112,287
2024-01-24	25.600	25.900	25.480	25.880	21.873	83,033
2024-01-23	25.220	25.560	25.220	25.560	21.603	84,344
2024-01-22	24.820	25.420	24.780	25.420	21.484	129,456
2024-01-19	24.460	24.820	24.460	24.820	20.977	71,050
2024-01-18	24.400	24.800	24.400	24.460	20.673	61,595
2024-01-17	24.340	24.840	24.040	24.500	20.707	136,664
2024-01-16	24.660	24.700	24.140	24.280	20.521	63,935
2024-01-15	25.000	25.000	24.020	24.600	20.791	92,838
2024-01-12	24.800	25.060	24.680	25.060	21.180	90,666
2024-01-11	24.920	25.020	24.580	24.740	20.910	104,456
2024-01-10	24.360	24.900	24.120	24.700	20.876	102,205
2024-01-09	23.800	24.240	23.760	24.200	20.453	85,296
2024-01-08	23.820	23.900	23.560	23.840	20.149	91,924
2024-01-05	23.900	24.120	23.600	23.940	20.234	78,220
2024-01-04	23.840	24.120	23.840	24.120	20.386	78,453
2024-01-03	24.000	24.020	23.640	24.020	20.301	26,859
2024-01-02	23.800	24.040	23.800	24.000	20.284	82,073
2023-12-29	24.000	24.000	23.760	23.760	20.081	61,395
2023-12-28	24.160	24.160	23.880	24.040	20.318	42,043
2023-12-27	23.960	24.160	23.900	24.040	20.318	143,273
2023-12-22	23.840	24.060	23.840	23.900	20.200	118,650
2023-12-21	24.560	24.560	23.940	24.260	20.504	92,856
2023-12-20	24.580	24.600	24.200	24.280	20.521	98,879
2023-12-19	24.480	24.740	24.000	24.580	20.774	132,151
2023-12-18	24.760	24.780	24.300	24.480	20.690	73,673
2023-12-15	25.060	25.080	24.760	25.060	20.834	225,792
2023-12-14	25.160	25.200	24.480	25.000	20.784	101,139
2023-12-13	25.060	25.160	24.920	25.160	20.918	59,618
2023-12-12	25.000	25.100	24.940	25.060	20.834	87,394
2023-12-11	24.860	25.020	24.500	24.980	20.768	101,634
2023-12-08	24.500	24.860	24.140	24.860	20.668	64,907
2023-12-07	24.360	24.360	24.060	24.200	20.119	55,488
2023-12-06	24.340	24.700	24.240	24.360	20.252	70,870
2023-12-05	24.840	24.840	24.240	24.480	20.352	88,892
2023-12-04	24.720	24.840	24.520	24.840	20.651	69,843
2023-12-01	24.400	24.720	24.280	24.720	20.552	78,098
2023-11-30	25.000	25.000	24.220	24.800	20.618	485,496
2023-11-29	24.840	25.000	24.620	25.000	20.784	126,201
2023-11-28	24.040	24.760	24.040	24.760	20.585	244,861
2023-11-27	23.860	24.360	23.620	24.300	20.203	254,055
2023-11-24	23.760	23.820	23.500	23.820	19.803	58,316
2023-11-23	23.540	23.840	23.480	23.640	19.654	74,097
2023-11-22	22.820	23.600	22.800	23.500	19.537	226,263
2023-11-21	22.440	22.720	22.320	22.400	18.623	128,143

← NewerPage 12 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.