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
2023-06-01	24.200	24.200	23.340	23.360	18.493	219,987
2023-05-31	23.900	24.480	23.800	24.120	19.094	1,399,495
2023-05-30	24.300	24.300	23.520	23.580	18.667	246,050
2023-05-29	23.200	24.280	23.160	24.040	19.031	272,314
2023-05-26	22.260	23.280	22.260	22.840	18.081	289,576
2023-05-25	21.900	22.560	21.900	22.260	17.622	187,043
2023-05-24	22.460	22.460	21.900	21.900	17.337	165,218
2023-05-23	22.500	22.560	22.240	22.440	17.764	250,414
2023-05-22	22.480	22.780	22.200	22.260	17.622	445,464
2023-05-19	21.480	21.640	21.120	21.380	16.925	192,260
2023-05-18	21.340	21.640	21.340	21.480	17.004	89,520
2023-05-17	21.300	21.580	21.200	21.580	17.083	115,264
2023-05-16	21.400	21.500	21.140	21.140	16.735	211,114
2023-05-15	21.820	21.820	21.400	21.400	16.941	187,179
2023-05-12	21.880	21.920	21.620	21.620	17.115	91,805
2023-05-11	21.840	22.000	21.740	21.880	17.321	100,734
2023-05-10	21.800	21.960	21.640	21.900	17.337	177,613
2023-05-09	21.380	21.860	21.160	21.620	17.115	289,814
2023-05-08	21.100	21.300	21.080	21.180	16.767	301,727
2023-05-05	21.340	21.340	21.060	21.100	16.703	211,290
2023-05-04	21.480	21.520	21.160	21.160	16.751	203,040
2023-05-03	21.500	22.080	21.480	21.520	17.036	223,351
2023-05-02	21.800	21.800	21.400	21.640	17.131	202,862
2023-04-28	21.920	22.160	21.600	21.600	17.099	141,568
2023-04-27	22.120	22.320	21.800	21.920	17.353	112,976
2023-04-26	21.900	22.220	21.700	22.120	17.511	145,252
2023-04-25	21.960	22.140	21.760	21.760	17.226	134,222
2023-04-24	22.000	22.320	21.860	22.000	17.416	125,172
2023-04-21	22.300	22.480	21.760	22.000	17.416	274,205
2023-04-20	22.460	22.840	22.300	22.300	17.653	283,017
2023-04-19	23.200	23.240	22.180	22.420	17.748	262,363
2023-04-18	23.460	23.900	22.940	23.000	18.208	311,679
2023-04-13	24.500	24.500	23.460	23.460	18.572	215,699
2023-04-12	25.040	25.080	24.000	24.180	19.142	146,779
2023-04-11	24.340	25.060	24.280	25.000	19.791	153,929
2023-04-06	24.160	24.480	24.060	24.340	19.268	58,465
2023-04-05	24.300	24.500	23.740	24.480	19.379	96,742
2023-04-04	24.360	24.800	24.200	24.600	19.474	230,946
2023-04-03	24.180	24.280	23.780	24.240	19.189	126,005
2023-03-31	22.800	23.740	22.800	23.680	18.746	200,162
2023-03-30	21.680	23.120	21.680	23.020	18.223	225,875
2023-03-29	22.000	22.000	21.120	21.460	16.988	233,010
2023-03-28	22.600	22.700	21.740	22.000	17.416	152,923
2023-03-27	22.120	22.600	21.980	22.360	17.701	115,241
2023-03-24	22.860	22.960	22.120	22.120	17.511	113,283
2023-03-23	22.420	22.900	21.940	22.860	18.097	88,805
2023-03-22	22.180	22.700	21.700	22.420	17.748	163,660
2023-03-21	21.500	22.100	21.280	22.100	17.495	194,606
2023-03-20	21.160	21.460	20.840	21.120	16.719	242,088
2023-03-17	22.000	22.300	21.500	21.500	17.020	347,867
2023-03-16	22.100	22.400	21.540	22.180	17.558	219,219
2023-03-15	23.400	23.400	21.860	21.900	17.337	273,912
2023-03-14	23.200	23.760	22.960	23.140	18.318	143,864
2023-03-13	23.520	23.520	22.420	23.320	18.461	308,589
2023-03-10	24.500	24.500	23.680	23.680	18.746	233,894
2023-03-09	24.680	25.000	24.480	24.540	19.427	128,470
2023-03-08	23.840	24.420	23.840	24.420	19.332	141,593
2023-03-07	24.140	24.200	23.620	24.160	19.126	139,088
2023-03-06	24.040	24.400	23.800	24.400	19.316	334,083
2023-03-03	25.240	25.240	24.140	24.460	19.363	319,321

← NewerPage 15 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.