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
2026-04-29	35.700	36.600	35.400	36.600	35.274	104,863
2026-04-28	35.200	35.820	35.000	35.300	34.021	124,194
2026-04-27	34.840	35.280	34.700	35.020	33.751	106,352
2026-04-24	35.460	35.600	34.820	34.840	33.577	103,759
2026-04-23	35.400	35.600	35.040	35.460	34.175	120,378
2026-04-22	35.400	35.800	35.120	35.600	34.310	159,223
2026-04-21	35.740	35.860	34.980	35.800	34.503	185,106
2026-04-20	36.520	37.080	34.100	34.960	33.693	281,098
2026-04-17	37.400	38.160	35.100	36.520	35.197	251,233
2026-04-16	37.300	37.940	36.960	37.800	36.430	411,658
2026-04-15	38.440	38.440	37.180	37.500	36.141	267,063
2026-04-14	38.460	39.500	36.940	38.000	36.623	479,140
2026-04-09	38.900	40.000	38.460	38.460	37.066	444,191
2026-04-08	38.400	38.900	37.320	38.900	37.490	358,575
2026-04-07	38.800	39.160	38.520	39.040	37.625	157,770
2026-04-02	38.280	39.080	37.720	38.900	37.490	201,442
2026-04-01	38.380	38.520	37.880	38.300	36.912	350,396
2026-03-31	37.400	38.100	37.400	38.100	36.719	336,216
2026-03-30	37.580	37.920	36.800	37.480	36.122	314,181
2026-03-27	37.200	37.900	36.860	37.220	35.871	223,434
2026-03-26	37.700	37.760	36.100	37.200	35.852	377,025
2026-03-24	37.700	38.220	37.180	37.940	36.565	280,542
2026-03-23	38.260	38.780	37.480	37.700	36.334	365,970
2026-03-20	39.080	39.800	38.640	39.120	37.702	415,383
2026-03-19	39.040	39.460	38.540	39.340	37.914	186,722
2026-03-18	39.200	39.400	38.600	39.300	37.876	181,283
2026-03-17	38.000	39.200	37.840	39.200	37.779	287,296
2026-03-16	37.600	38.020	37.420	38.000	36.623	199,087
2026-03-13	36.720	37.660	36.720	37.600	36.237	162,958
2026-03-12	37.700	37.860	36.780	37.500	36.141	299,515
2026-03-11	37.400	37.840	36.980	37.540	36.180	169,789
2026-03-10	37.360	37.760	36.400	37.300	35.948	322,209
2026-03-09	36.600	37.880	36.200	37.800	36.430	669,236
2026-03-06	35.700	36.940	35.500	36.700	35.370	300,494
2026-03-05	34.380	36.040	34.380	35.420	34.136	232,525
2026-03-04	34.300	35.660	34.260	34.380	33.134	212,576
2026-03-03	37.160	37.160	34.140	34.700	33.443	342,816
2026-03-02	34.940	37.480	34.940	37.160	35.813	323,576
2026-02-27	36.120	36.720	35.880	36.680	35.351	215,461
2026-02-26	36.560	36.580	35.940	36.580	35.254	78,276
2026-02-25	36.400	36.660	35.880	36.220	34.907	162,088
2026-02-24	34.700	36.560	34.700	36.400	35.081	148,574
2026-02-20	35.660	35.800	34.580	35.000	33.732	178,933
2026-02-19	36.520	36.800	35.860	36.000	34.695	204,740
2026-02-18	35.200	36.520	34.840	36.520	35.197	174,468
2026-02-17	35.000	35.520	34.500	34.800	33.539	116,339
2026-02-16	35.520	35.520	34.840	35.200	33.924	112,002
2026-02-13	35.680	36.280	35.140	35.520	34.233	141,339
2026-02-12	36.100	36.500	35.720	36.420	35.100	238,394
2026-02-11	35.440	36.000	34.740	36.000	34.695	283,260
2026-02-10	35.940	36.280	35.500	36.200	34.888	150,616
2026-02-09	36.300	36.820	35.920	36.360	35.042	188,078
2026-02-06	35.600	36.400	35.480	36.300	34.985	254,471
2026-02-05	35.520	36.400	35.160	35.820	34.522	329,868
2026-02-04	35.100	36.000	35.100	35.940	34.638	344,439
2026-02-03	34.020	35.220	34.020	34.880	33.616	276,596
2026-02-02	33.560	34.160	33.560	34.020	32.787	182,316
2026-01-30	33.800	33.960	33.320	33.960	32.729	213,735
2026-01-29	33.560	34.420	33.540	33.980	32.749	291,166
2026-01-28	33.400	33.820	33.000	33.820	32.594	180,442

← NewerPage 3 of 21 · 1,244 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.