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
2022-06-16	17.620	17.900	17.390	17.750	13.167	332,666
2022-06-15	17.000	17.750	16.940	17.620	13.070	289,364
2022-06-14	17.500	17.500	16.750	17.000	12.611	282,040
2022-06-10	17.950	18.010	17.510	17.800	13.204	201,833
2022-06-09	18.100	18.320	18.080	18.150	13.464	305,763
2022-06-08	18.150	18.360	18.020	18.250	13.538	172,647
2022-06-07	17.800	18.150	17.700	18.090	13.419	338,486
2022-06-06	17.820	18.110	17.660	18.110	13.434	250,256
2022-06-03	17.400	17.910	17.390	17.820	13.219	355,757
2022-06-02	17.050	17.390	16.950	17.380	12.892	197,649
2022-06-01	16.320	17.220	16.280	17.150	12.722	376,024
2022-05-31	16.350	16.370	16.120	16.370	12.143	153,860
2022-05-30	16.300	16.450	16.190	16.350	12.128	79,639
2022-05-27	16.000	16.330	16.000	16.250	12.054	107,231
2022-05-26	15.900	16.250	15.900	16.100	11.943	182,871
2022-05-25	15.820	16.110	15.820	16.050	11.906	201,886
2022-05-24	15.900	16.010	15.840	15.900	11.795	123,194
2022-05-23	16.040	16.270	16.040	16.100	11.943	2,419
2022-05-20	15.800	16.040	15.770	16.040	11.898	196,746
2022-05-19	16.000	16.000	15.650	15.800	11.720	116,134
2022-05-18	16.300	16.350	16.060	16.230	12.039	99,528
2022-05-17	16.000	16.370	15.920	16.300	12.091	193,930
2022-05-16	16.400	16.400	15.910	16.000	11.869	220,136
2022-05-13	15.700	16.550	15.660	16.400	12.165	354,809
2022-05-12	15.500	15.760	15.300	15.760	11.691	317,316
2022-05-11	15.670	15.810	15.410	15.760	11.691	260,246
2022-05-10	15.500	15.790	15.360	15.530	11.520	323,538
2022-05-09	15.150	15.750	14.820	15.750	11.683	416,485
2022-05-06	15.490	15.490	15.490	15.490	11.490	0
2022-05-05	15.200	15.840	15.160	15.490	11.490	449,288
2022-05-04	14.750	15.000	14.600	15.000	11.127	158,297
2022-05-03	15.100	15.170	14.560	14.750	10.942	227,242
2022-04-29	15.250	15.250	14.990	15.100	11.201	224,086
2022-04-28	15.040	15.180	14.980	15.180	11.260	147,689
2022-04-27	14.750	15.000	14.630	14.910	11.060	244,802
2022-04-26	14.700	15.090	14.540	15.000	11.127	244,457
2022-04-21	14.820	15.000	14.750	14.800	10.979	186,386
2022-04-20	14.520	14.760	14.520	14.690	10.897	181,552
2022-04-19	14.900	14.900	14.450	14.520	10.771	150,826
2022-04-14	15.080	15.100	14.820	14.900	11.053	143,582
2022-04-13	15.170	15.200	14.850	15.010	11.134	332,053
2022-04-12	14.750	15.350	14.660	15.350	11.387	365,620
2022-04-11	14.600	14.860	14.600	14.800	10.979	97,438
2022-04-08	14.660	14.800	14.560	14.600	10.830	83,880
2022-04-07	14.440	14.780	14.440	14.780	10.964	104,133
2022-04-06	14.480	14.570	14.410	14.550	10.793	84,200
2022-04-05	14.420	14.650	14.420	14.530	10.778	113,251
2022-04-04	14.380	14.480	14.210	14.480	10.741	86,993
2022-04-01	14.080	14.380	14.080	14.300	10.608	73,559
2022-03-31	14.500	14.500	14.080	14.080	10.445	100,366
2022-03-30	14.400	14.450	14.070	14.450	10.719	240,136
2022-03-29	13.700	14.460	13.690	14.400	10.682	287,298
2022-03-28	13.410	13.800	13.410	13.700	10.163	230,699
2022-03-24	13.450	13.480	13.250	13.410	9.948	269,570
2022-03-23	13.640	13.640	13.180	13.410	9.948	211,754
2022-03-22	13.480	13.630	13.480	13.550	10.051	83,073
2022-03-21	13.250	13.620	13.190	13.480	9.999	136,438
2022-03-18	13.510	13.520	13.040	13.090	9.710	562,043
2022-03-17	13.730	13.730	13.490	13.510	10.022	77,511
2022-03-16	13.450	13.730	13.350	13.730	10.185	102,139

← NewerPage 19 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.