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
2023-08-28	22.800	23.600	22.780	23.460	19.504	135,808
2023-08-25	22.300	22.860	22.220	22.460	18.673	99,290
2023-08-24	22.760	22.940	22.200	22.200	18.457	70,426
2023-08-23	22.700	22.980	22.460	22.760	18.922	102,362
2023-08-22	22.140	22.680	22.100	22.540	18.739	113,791
2023-08-21	21.640	22.380	21.580	22.040	18.324	79,743
2023-08-18	22.060	22.060	21.640	21.640	17.991	68,380
2023-08-17	22.020	22.240	21.900	21.980	18.274	63,268
2023-08-16	22.160	22.380	21.920	22.020	18.307	116,214
2023-08-14	22.800	22.800	22.160	22.160	18.423	62,023
2023-08-11	23.020	23.120	22.340	22.800	18.955	96,497
2023-08-10	23.200	23.200	22.600	22.780	18.939	39,193
2023-08-09	22.780	23.160	22.500	23.000	19.122	53,549
2023-08-08	22.220	22.740	22.220	22.400	18.623	71,193
2023-08-07	22.420	22.620	22.160	22.500	18.706	39,859
2023-08-04	22.180	22.460	22.040	22.080	18.357	146,275
2023-08-03	22.380	22.480	22.140	22.140	18.407	94,082
2023-08-02	22.400	22.820	22.240	22.320	18.556	90,261
2023-08-01	23.000	23.280	22.680	22.920	19.055	51,734
2023-07-31	22.960	23.340	22.960	23.000	19.122	88,318
2023-07-28	23.260	23.300	22.920	22.960	19.088	23,941
2023-07-27	23.240	23.480	23.180	23.180	19.271	63,932
2023-07-26	23.440	23.620	23.220	23.240	19.321	95,523
2023-07-25	23.140	23.440	23.140	23.440	19.488	78,689
2023-07-24	23.120	23.400	23.120	23.240	19.321	49,326
2023-07-21	23.200	23.480	22.940	23.320	19.388	91,545
2023-07-20	22.820	23.320	22.820	23.140	19.238	66,396
2023-07-19	23.280	23.320	22.820	22.820	18.972	175,925
2023-07-18	23.000	23.240	22.840	22.860	19.005	106,144
2023-07-17	24.000	24.000	23.000	23.020	19.138	89,364
2023-07-14	23.900	24.040	23.600	23.840	19.820	79,154
2023-07-13	23.700	23.900	23.400	23.900	19.870	80,535
2023-07-12	23.160	23.900	22.700	23.700	19.704	169,429
2023-07-11	22.400	23.060	22.340	23.000	19.122	145,102
2023-07-10	22.480	22.480	22.120	22.200	18.457	54,661
2023-07-07	22.760	23.000	22.280	22.280	18.523	113,840
2023-07-06	23.200	23.260	22.740	22.760	18.922	128,607
2023-07-05	23.500	23.580	23.240	23.320	19.388	61,493
2023-07-04	23.120	23.600	23.120	23.560	19.587	53,463
2023-07-03	23.500	23.500	22.940	23.260	19.338	95,532
2023-06-30	23.440	23.700	23.180	23.200	19.288	71,601
2023-06-29	22.960	23.700	22.960	23.440	19.488	135,516
2023-06-28	23.440	23.440	22.700	23.120	19.221	140,793
2023-06-27	23.020	23.320	22.820	23.180	19.271	119,273
2023-06-26	24.000	24.100	23.020	23.020	19.138	293,644
2023-06-23	24.860	25.560	24.860	25.100	19.870	148,563
2023-06-22	25.100	25.140	24.860	24.860	19.680	130,397
2023-06-21	24.900	25.020	24.700	24.860	19.680	192,791
2023-06-20	24.400	24.900	24.260	24.900	19.712	98,362
2023-06-19	24.840	25.100	24.600	24.600	19.474	85,180
2023-06-16	24.100	24.680	23.980	24.680	19.537	403,349
2023-06-15	24.020	24.020	23.660	24.020	19.015	137,579
2023-06-14	23.700	23.860	23.600	23.820	18.857	215,515
2023-06-13	23.680	23.740	23.460	23.700	18.762	145,688
2023-06-12	23.760	23.760	23.540	23.680	18.746	171,136
2023-06-09	23.620	23.740	23.440	23.600	18.683	124,117
2023-06-08	23.300	23.680	23.280	23.620	18.698	192,699
2023-06-07	23.800	23.900	23.140	23.300	18.445	206,882
2023-06-06	23.100	24.080	23.100	23.640	18.714	165,198
2023-06-02	23.460	23.640	23.000	23.100	18.287	197,448

← NewerPage 14 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.