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
2026-07-24	49.800	51.300	49.800	50.500	50.500	201,669
2026-07-23	48.760	49.940	48.540	49.820	49.820	322,269
2026-07-22	48.500	48.960	48.220	48.700	48.700	235,761
2026-07-21	47.640	48.960	47.640	48.500	48.500	176,864
2026-07-20	46.380	48.500	46.380	48.040	48.040	154,482
2026-07-17	48.580	48.580	46.500	47.000	47.000	160,094
2026-07-16	48.900	48.900	47.640	48.580	48.580	158,197
2026-07-15	47.460	49.100	47.220	48.880	48.880	206,733
2026-07-14	47.600	48.480	47.040	47.160	47.160	183,228
2026-07-13	47.000	48.360	47.000	47.580	47.580	277,011
2026-07-10	44.600	47.000	44.320	47.000	47.000	207,989
2026-07-09	42.840	44.600	42.840	44.600	44.600	141,496
2026-07-08	42.580	43.000	41.600	42.840	42.840	191,099
2026-07-07	42.840	43.520	42.580	42.580	42.580	121,432
2026-07-06	41.220	43.300	41.220	43.300	43.300	228,383
2026-07-03	41.560	42.900	41.200	41.400	41.400	328,653
2026-07-02	39.980	42.180	39.880	41.080	41.080	295,163
2026-07-01	38.760	39.980	38.580	39.960	39.960	165,051
2026-06-30	39.120	39.120	38.380	38.380	38.380	181,246
2026-06-29	37.800	39.400	37.640	39.400	39.400	146,883
2026-06-26	38.000	38.180	37.620	38.140	38.140	142,505
2026-06-25	38.540	39.400	38.480	39.400	37.972	160,324
2026-06-24	38.440	39.100	38.420	38.600	37.201	148,797
2026-06-23	38.800	38.860	38.420	38.800	37.394	86,693
2026-06-22	38.120	39.000	38.020	38.800	37.394	95,316
2026-06-19	37.500	38.260	37.500	38.000	36.623	240,550
2026-06-18	38.000	38.180	37.500	37.500	36.141	143,761
2026-06-17	38.880	38.880	37.860	37.900	36.527	152,330
2026-06-16	38.380	38.980	38.260	38.520	37.124	117,240
2026-06-15	39.040	39.340	38.000	38.380	36.989	375,244
2026-06-12	40.700	40.700	39.300	39.880	38.435	153,661
2026-06-11	39.800	40.660	39.060	40.660	39.187	156,986
2026-06-10	39.500	39.800	39.280	39.800	38.358	70,514
2026-06-09	39.780	39.900	39.200	39.580	38.146	111,303
2026-06-08	39.900	40.400	39.600	39.780	38.338	129,321
2026-06-05	39.420	39.960	39.420	39.940	38.493	149,795
2026-06-04	39.500	39.880	39.100	39.880	38.435	183,641
2026-06-03	39.400	39.880	38.820	39.580	38.146	220,919
2026-06-02	36.980	39.400	36.880	39.400	37.972	218,821
2026-05-29	37.020	37.580	36.500	36.980	35.640	229,304
2026-05-28	36.880	37.700	36.740	37.020	35.678	131,875
2026-05-27	35.820	36.940	35.820	36.720	35.389	189,282
2026-05-26	35.200	35.940	35.060	35.820	34.522	64,738
2026-05-25	34.800	35.500	34.600	35.140	33.867	50,436
2026-05-22	35.720	35.720	34.620	34.620	33.365	86,289
2026-05-21	35.440	36.120	35.140	35.300	34.021	157,957
2026-05-20	34.600	35.860	34.080	35.860	34.560	144,448
2026-05-19	35.220	35.500	34.200	34.600	33.346	120,624
2026-05-18	35.560	36.020	34.880	34.880	33.616	115,745
2026-05-15	35.800	35.960	35.140	35.560	34.271	156,441
2026-05-14	35.540	36.500	35.140	35.400	34.117	87,733
2026-05-13	37.000	37.000	35.780	35.780	34.483	89,402
2026-05-12	35.800	37.000	35.400	37.000	35.659	104,042
2026-05-11	36.040	36.800	35.300	35.300	34.021	208,335
2026-05-08	37.700	37.700	35.840	36.200	34.888	174,983
2026-05-07	36.800	37.660	36.600	37.240	35.890	80,918
2026-05-06	38.500	38.500	36.620	36.800	35.466	224,451
2026-05-05	38.700	39.200	38.640	38.680	37.278	82,670
2026-05-04	38.120	39.180	38.020	38.700	37.298	82,839
2026-04-30	36.200	38.000	36.000	38.000	36.623	213,584

← NewerPage 2 of 3 · 128 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.