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
2022-12-05	20.000	20.000	19.890	19.980	15.817	104,037
2022-12-02	20.000	20.180	19.850	20.000	15.833	204,854
2022-12-01	19.300	20.240	19.260	20.000	15.833	338,208
2022-11-30	19.250	19.680	19.020	19.250	15.239	209,327
2022-11-29	18.700	19.250	18.700	19.250	15.239	174,498
2022-11-28	18.440	18.700	18.370	18.700	14.804	104,291
2022-11-25	18.570	18.610	18.380	18.440	14.598	130,174
2022-11-24	18.370	18.580	18.300	18.570	14.701	196,156
2022-11-23	18.100	18.220	17.980	18.060	14.297	82,509
2022-11-22	17.410	18.060	17.410	18.000	14.249	171,923
2022-11-21	17.530	17.600	17.400	17.600	13.933	46,320
2022-11-18	17.920	17.920	17.710	17.840	13.801	119,024
2022-11-17	17.860	17.980	17.610	17.850	13.809	60,032
2022-11-16	17.950	18.010	17.700	17.860	13.817	130,111
2022-11-15	18.220	18.240	17.960	17.980	13.910	152,679
2022-11-14	17.750	18.150	17.750	18.150	14.041	54,034
2022-11-11	18.190	18.290	17.700	17.700	13.693	210,629
2022-11-10	18.100	18.320	17.970	18.190	14.072	211,864
2022-11-09	18.030	18.300	18.000	18.000	13.925	97,026
2022-11-08	18.000	18.230	18.000	18.050	13.964	111,311
2022-11-07	17.900	17.950	17.730	17.930	13.871	70,176
2022-11-04	17.550	17.900	17.550	17.900	13.848	118,784
2022-11-03	17.300	17.700	17.200	17.700	13.693	199,923
2022-11-02	17.550	17.580	17.340	17.530	13.562	202,657
2022-11-01	17.400	17.550	17.110	17.540	13.569	214,103
2022-10-31	17.220	17.560	17.220	17.380	13.446	105,595
2022-10-27	17.750	17.750	17.200	17.220	13.322	127,136
2022-10-26	17.280	17.850	16.970	17.700	13.693	227,958
2022-10-25	17.460	17.590	16.900	16.990	13.144	184,947
2022-10-24	17.100	17.530	16.900	17.460	13.507	86,672
2022-10-21	16.760	17.100	16.700	16.940	13.105	51,507
2022-10-20	17.280	17.280	16.760	16.800	12.997	102,117
2022-10-19	17.180	17.180	17.000	17.040	13.183	48,817
2022-10-18	16.990	17.220	16.930	17.180	13.291	157,071
2022-10-17	16.750	16.970	16.750	16.800	12.997	72,113
2022-10-14	16.840	16.920	16.570	16.750	12.958	81,249
2022-10-13	16.840	16.840	16.250	16.500	12.765	182,029
2022-10-12	16.340	16.950	16.340	16.900	13.074	98,601
2022-10-11	16.690	16.770	16.240	16.240	12.564	92,281
2022-10-10	16.420	16.760	16.250	16.690	12.912	51,758
2022-10-07	16.700	16.730	16.570	16.610	12.850	84,435
2022-10-06	16.980	16.980	16.760	16.830	13.020	64,000
2022-10-05	16.920	16.950	16.590	16.850	13.036	84,067
2022-10-04	16.500	16.990	16.500	16.920	13.090	138,331
2022-10-03	16.140	16.560	16.100	16.560	12.811	93,281
2022-09-30	16.250	16.250	15.670	16.140	12.486	129,101
2022-09-29	15.980	16.190	15.900	15.980	12.363	72,680
2022-09-28	15.450	16.180	15.320	16.010	12.386	135,420
2022-09-27	15.300	15.630	15.240	15.620	12.084	284,941
2022-09-26	15.890	15.920	15.250	15.250	11.798	140,961
2022-09-23	15.860	16.000	15.490	15.920	12.316	90,958
2022-09-22	16.140	16.300	16.000	16.000	12.378	128,314
2022-09-21	15.720	16.280	15.550	16.140	12.486	186,629
2022-09-20	16.180	16.180	15.660	15.720	12.161	150,100
2022-09-19	16.200	16.200	15.880	15.980	12.363	99,687
2022-09-16	16.360	16.460	16.030	16.200	12.533	277,187
2022-09-15	16.610	16.900	16.370	16.470	12.742	156,567
2022-09-14	16.420	16.830	16.390	16.610	12.850	163,581
2022-09-13	17.200	17.210	16.380	16.680	12.904	277,521
2022-09-12	17.460	17.950	17.120	17.200	13.306	85,751

← NewerPage 17 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.