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
2023-11-20	22.720	22.720	22.380	22.440	18.656	71,388
2023-11-17	22.280	22.640	22.240	22.240	18.490	131,390
2023-11-16	22.140	22.580	22.140	22.300	18.540	131,961
2023-11-15	22.860	22.860	21.960	22.140	18.407	205,238
2023-11-14	21.820	22.980	21.820	22.980	19.105	144,249
2023-11-13	21.700	22.120	21.700	21.940	18.240	56,957
2023-11-10	22.500	22.500	21.640	21.700	18.041	218,504
2023-11-09	23.200	23.200	22.340	22.380	18.606	112,074
2023-11-08	23.360	23.620	22.800	23.200	19.288	79,699
2023-11-07	23.720	23.840	23.400	23.480	19.521	68,387
2023-11-06	23.300	23.700	23.300	23.700	19.704	50,588
2023-11-03	23.420	23.660	23.340	23.400	19.454	74,127
2023-11-02	22.840	23.420	22.660	23.420	19.471	76,541
2023-11-01	22.500	22.700	22.300	22.400	18.623	82,190
2023-10-31	22.240	22.600	22.240	22.500	18.706	66,200
2023-10-30	22.860	22.860	22.380	22.480	18.689	54,359
2023-10-27	22.500	22.880	22.260	22.760	18.922	84,222
2023-10-26	22.240	22.640	22.240	22.280	18.523	88,457
2023-10-25	22.580	22.900	22.480	22.660	18.839	60,620
2023-10-24	22.320	22.680	22.320	22.500	18.706	144,733
2023-10-23	22.840	22.840	22.220	22.320	18.556	54,194
2023-10-20	22.600	23.120	22.580	22.840	18.989	131,493
2023-10-19	22.940	22.980	22.560	22.900	19.039	80,811
2023-10-18	22.900	23.040	22.700	23.040	19.155	71,539
2023-10-17	22.580	22.900	22.420	22.720	18.889	45,359
2023-10-16	22.060	22.680	22.060	22.400	18.623	73,916
2023-10-13	22.800	22.800	22.060	22.220	18.473	45,080
2023-10-12	22.020	22.960	22.020	22.500	18.706	147,889
2023-10-11	21.440	22.400	21.440	22.100	18.373	102,856
2023-10-10	21.100	21.880	21.100	21.440	17.825	116,618
2023-10-09	21.000	21.340	20.800	21.100	17.542	156,212
2023-10-06	21.920	22.100	21.500	21.600	17.958	128,606
2023-10-05	22.780	22.960	21.900	21.920	18.224	181,202
2023-10-04	23.420	23.420	22.740	22.800	18.955	117,433
2023-10-03	23.520	24.000	23.040	23.260	19.338	80,711
2023-10-02	23.620	24.000	23.600	23.860	19.837	51,316
2023-09-29	23.800	24.160	23.380	23.940	19.903	100,055
2023-09-28	23.980	24.100	23.560	23.760	19.754	67,976
2023-09-27	24.000	24.100	23.780	23.980	19.936	130,951
2023-09-26	24.080	24.080	23.780	24.000	19.953	85,287
2023-09-25	24.040	24.140	23.860	24.080	20.020	133,375
2023-09-22	22.800	24.040	22.800	24.040	19.986	126,725
2023-09-21	22.920	23.200	22.740	23.100	19.205	100,755
2023-09-20	23.060	23.320	22.800	23.020	19.138	98,193
2023-09-19	23.800	23.900	22.940	23.300	19.371	109,910
2023-09-18	23.880	24.040	23.720	24.000	19.953	76,411
2023-09-15	23.460	23.900	23.440	23.880	19.853	202,899
2023-09-14	22.780	23.440	22.500	23.440	19.488	91,504
2023-09-13	23.220	23.400	22.780	23.000	19.122	129,227
2023-09-12	23.400	23.580	22.960	23.420	19.471	127,361
2023-09-11	23.440	23.740	23.060	23.360	19.421	101,698
2023-09-08	23.040	23.420	22.820	23.420	19.471	77,054
2023-09-07	23.340	23.580	22.740	23.260	19.338	106,245
2023-09-06	23.480	23.680	23.040	23.680	19.687	105,447
2023-09-05	22.520	23.480	22.340	23.480	19.521	215,525
2023-09-04	23.500	23.500	22.580	22.720	18.889	77,104
2023-09-01	23.500	23.600	23.000	23.140	19.238	117,402
2023-08-31	22.860	23.540	22.860	23.500	19.537	459,421
2023-08-30	22.880	23.380	22.600	23.140	19.238	139,228
2023-08-29	23.460	23.580	23.100	23.100	19.205	91,425

← NewerPage 13 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.