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
2023-03-02	25.000	25.400	24.580	25.000	19.791	307,046
2023-03-01	25.000	25.700	24.580	25.700	20.345	461,798
2023-02-28	24.000	25.080	24.000	25.080	19.854	6,321,325
2023-02-24	24.040	24.200	23.620	23.840	18.873	386,532
2023-02-23	24.100	24.800	24.020	24.100	19.078	381,430
2023-02-22	24.960	25.100	24.100	24.100	19.078	291,021
2023-02-21	25.300	25.660	24.940	24.960	19.759	307,602
2023-02-20	25.300	25.820	25.200	25.300	20.028	383,787
2023-02-17	24.900	25.380	24.820	25.300	20.028	234,702
2023-02-16	24.720	25.440	24.720	25.020	19.807	230,693
2023-02-15	24.960	25.000	24.740	25.000	19.791	235,046
2023-02-14	25.160	25.360	24.640	24.960	19.759	400,632
2023-02-13	24.580	25.180	24.280	25.180	19.933	389,276
2023-02-10	23.700	24.200	23.540	24.040	19.031	503,344
2023-02-09	22.600	23.560	22.420	23.300	18.445	276,709
2023-02-08	22.700	22.940	22.540	22.700	17.970	169,841
2023-02-07	22.300	22.640	22.120	22.600	17.891	172,504
2023-02-06	22.760	22.760	22.180	22.300	17.653	285,434
2023-02-03	22.040	22.820	22.040	22.760	18.018	234,588
2023-02-02	22.380	22.660	22.300	22.400	17.733	133,978
2023-02-01	22.300	22.500	22.200	22.380	17.717	301,127
2023-01-31	22.600	22.600	22.300	22.400	17.733	257,604
2023-01-30	22.600	22.680	22.320	22.680	17.954	139,859
2023-01-27	22.640	22.660	22.400	22.540	17.843	133,062
2023-01-26	22.300	22.380	22.020	22.100	17.495	107,054
2023-01-25	22.220	22.460	21.620	22.220	17.590	222,822
2023-01-24	22.440	22.640	22.140	22.500	17.812	162,189
2023-01-23	22.400	22.960	21.640	22.540	17.843	264,378
2023-01-20	22.400	22.580	22.080	22.200	17.574	423,337
2023-01-19	23.380	23.380	22.080	22.160	17.543	342,627
2023-01-18	23.820	23.820	23.280	23.400	18.524	409,319
2023-01-17	22.980	23.840	22.840	23.820	18.857	254,017
2023-01-16	23.000	23.140	22.840	22.980	18.192	189,610
2023-01-13	22.180	23.080	22.120	23.000	18.208	262,747
2023-01-12	22.400	22.440	22.160	22.200	17.574	199,912
2023-01-11	22.620	22.620	22.200	22.400	17.733	243,031
2023-01-10	22.300	22.680	22.300	22.500	17.812	352,721
2023-01-09	22.140	22.740	22.140	22.640	17.923	333,158
2023-01-05	22.440	22.500	22.160	22.260	17.622	260,387
2023-01-04	22.520	22.740	22.460	22.560	17.859	228,490
2023-01-03	21.860	22.680	21.740	22.520	17.828	317,699
2023-01-02	21.900	21.980	21.720	21.860	17.305	25,608
2022-12-30	21.500	21.820	21.460	21.820	17.273	74,630
2022-12-29	21.700	21.900	21.680	21.700	17.178	36,609
2022-12-28	21.560	21.860	21.540	21.780	17.242	89,531
2022-12-27	21.600	21.820	21.600	21.680	17.163	23,605
2022-12-23	21.400	21.840	21.380	21.600	17.099	90,856
2022-12-22	21.700	21.760	21.400	21.560	17.068	143,076
2022-12-21	21.160	21.860	20.980	21.660	17.147	267,132
2022-12-20	20.800	21.260	20.800	21.160	16.751	192,053
2022-12-19	20.360	21.100	20.360	21.100	16.703	199,115
2022-12-16	21.100	21.140	20.620	20.620	16.323	222,667
2022-12-15	21.140	21.420	21.000	21.260	16.830	180,943
2022-12-14	20.620	21.180	20.520	21.140	16.735	163,991
2022-12-13	20.380	20.620	20.320	20.620	16.323	122,036
2022-12-12	20.300	20.460	20.120	20.400	16.149	178,774
2022-12-09	20.480	20.560	20.180	20.300	16.070	114,095
2022-12-08	20.260	20.420	19.970	20.420	16.165	174,608
2022-12-07	20.460	20.900	20.240	20.360	16.118	254,868
2022-12-06	19.980	20.460	19.940	20.460	16.197	220,207

← NewerPage 16 of 21 · 1,242 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.