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
2022-09-09	17.200	17.960	17.190	17.960	13.894	134,787
2022-09-08	17.880	17.880	17.080	17.200	13.306	112,624
2022-09-07	17.870	18.180	17.350	17.600	13.616	189,711
2022-09-06	18.130	18.300	17.950	18.220	14.095	23,244
2022-09-05	18.390	18.390	17.830	18.130	14.026	64,333
2022-09-02	18.250	18.440	18.000	18.390	14.227	135,428
2022-09-01	18.840	18.840	18.070	18.350	14.196	255,155
2022-08-31	18.880	18.950	18.680	18.840	14.575	336,856
2022-08-30	18.980	18.980	18.170	18.420	14.250	127,683
2022-08-29	18.380	18.910	18.380	18.900	14.621	103,532
2022-08-26	18.780	18.980	18.640	18.960	14.668	129,045
2022-08-25	18.600	18.750	18.510	18.600	14.389	297,018
2022-08-24	18.200	18.700	18.010	18.700	14.467	105,254
2022-08-23	17.830	18.200	17.830	18.200	14.080	83,708
2022-08-22	17.920	18.090	17.820	18.080	13.987	174,678
2022-08-19	17.470	18.000	17.410	18.000	13.925	254,266
2022-08-18	17.400	17.530	17.230	17.530	13.562	90,343
2022-08-17	17.300	17.400	17.180	17.400	13.461	82,854
2022-08-16	17.480	17.480	17.220	17.290	13.376	140,984
2022-08-12	17.490	17.490	17.220	17.480	13.523	46,230
2022-08-11	17.110	17.490	17.090	17.490	13.531	71,060
2022-08-10	17.030	17.190	17.030	17.110	13.237	89,295
2022-08-09	17.100	17.230	16.990	17.150	13.268	87,857
2022-08-08	17.200	17.280	16.960	17.280	13.368	50,629
2022-08-05	17.110	17.350	17.030	17.230	13.330	102,034
2022-08-04	17.000	17.250	16.840	17.230	13.330	71,168
2022-08-03	17.020	17.190	16.810	17.000	13.152	138,176
2022-08-02	17.250	17.290	17.030	17.150	13.268	51,102
2022-08-01	17.100	17.250	16.860	17.250	13.345	216,330
2022-07-29	16.690	16.960	16.430	16.900	13.074	109,777
2022-07-28	16.360	16.650	16.360	16.410	12.695	143,368
2022-07-27	16.610	16.610	16.270	16.410	12.695	200,559
2022-07-26	16.900	16.900	16.420	16.610	12.850	164,042
2022-07-25	16.970	16.980	16.790	16.900	13.074	152,628
2022-07-22	17.220	17.220	16.830	16.970	13.128	193,291
2022-07-21	17.400	17.400	16.990	17.220	13.322	90,172
2022-07-20	17.320	17.490	17.110	17.460	13.507	283,724
2022-07-19	16.650	17.200	16.500	17.200	13.306	160,407
2022-07-18	16.480	16.650	16.380	16.650	12.881	75,212
2022-07-15	16.440	16.440	16.170	16.400	12.687	62,030
2022-07-14	16.600	16.650	16.020	16.350	12.649	96,557
2022-07-13	16.120	16.530	15.970	16.500	12.765	86,311
2022-07-12	15.500	16.120	15.500	16.120	12.471	126,217
2022-07-11	16.140	16.190	15.740	15.780	12.208	93,307
2022-07-08	16.420	16.420	16.100	16.140	12.486	102,085
2022-07-07	16.700	16.700	16.050	16.200	12.533	243,699
2022-07-06	17.700	17.840	17.060	17.130	12.707	163,404
2022-07-05	17.980	17.980	17.460	17.700	13.130	212,208
2022-07-04	17.800	17.990	17.710	17.750	13.167	52,358
2022-07-01	17.800	18.060	17.700	17.800	13.204	96,171
2022-06-30	18.170	18.170	17.700	17.850	13.241	82,779
2022-06-29	17.430	18.170	17.430	18.170	13.478	143,071
2022-06-28	17.900	17.900	17.500	17.620	13.070	141,249
2022-06-27	18.200	18.360	17.480	17.900	13.278	179,204
2022-06-24	18.490	18.500	18.040	18.200	13.501	220,117
2022-06-23	17.930	18.540	17.930	18.300	13.575	202,579
2022-06-22	17.500	18.200	17.380	18.200	13.501	202,581
2022-06-21	17.500	18.120	17.260	17.850	13.241	273,106
2022-06-20	17.940	17.940	17.050	17.230	12.781	246,053
2022-06-17	17.400	17.960	17.400	17.740	13.159	335,063

← NewerPage 18 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.