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
2026-01-27	32.920	33.580	32.800	33.460	32.247	217,709
2026-01-26	32.880	32.920	32.380	32.920	31.727	107,043
2026-01-23	32.580	32.920	32.460	32.920	31.727	197,026
2026-01-22	31.200	32.580	31.200	32.400	31.226	292,919
2026-01-21	30.120	31.220	29.660	31.180	30.050	241,603
2026-01-20	29.440	30.140	29.220	29.900	28.816	225,249
2026-01-19	29.340	29.920	29.200	29.500	28.431	98,037
2026-01-16	29.600	30.060	29.600	29.740	28.662	94,908
2026-01-15	29.860	29.900	29.300	29.900	28.816	87,603
2026-01-14	29.540	30.020	29.160	29.600	28.527	152,209
2026-01-13	29.780	30.100	29.000	29.300	28.238	175,666
2026-01-12	29.300	29.880	29.200	29.600	28.527	126,015
2026-01-09	29.120	29.600	28.820	29.180	28.123	178,831
2026-01-08	30.200	30.400	28.960	29.180	28.123	304,620
2026-01-07	31.020	31.120	29.820	30.200	29.106	393,118
2026-01-05	31.160	31.680	31.020	31.020	29.896	145,492
2026-01-02	31.400	31.580	31.220	31.420	30.281	98,732
2025-12-31	30.800	31.440	30.440	31.400	30.262	61,299
2025-12-30	31.000	31.000	30.500	30.780	29.665	53,893
2025-12-29	31.400	31.400	30.760	30.900	29.780	89,003
2025-12-23	31.140	31.400	31.140	31.380	30.243	77,806
2025-12-22	31.080	31.580	30.760	31.480	29.994	165,913
2025-12-19	30.360	30.980	30.220	30.720	29.270	248,089
2025-12-18	30.140	30.860	30.080	30.720	29.270	107,816
2025-12-17	30.120	30.480	29.960	30.200	28.775	182,170
2025-12-16	30.720	30.720	29.400	30.180	28.756	226,211
2025-12-15	30.900	30.980	30.140	30.500	29.061	97,315
2025-12-12	30.800	31.320	30.800	30.980	29.518	219,644
2025-12-11	30.220	31.000	30.220	31.000	29.537	168,968
2025-12-10	30.600	30.600	30.300	30.380	28.946	79,745
2025-12-09	30.500	30.760	30.200	30.400	28.965	297,640
2025-12-08	30.000	30.480	29.900	30.480	29.041	217,925
2025-12-05	29.700	30.000	29.700	29.960	28.546	130,855
2025-12-04	29.780	29.880	29.600	29.600	28.203	97,981
2025-12-03	29.480	29.880	29.280	29.780	28.375	153,541
2025-12-02	29.520	29.680	29.300	29.440	28.051	89,948
2025-12-01	28.400	29.740	28.400	29.740	28.336	287,369
2025-11-28	28.700	28.860	28.380	28.400	27.060	88,759
2025-11-27	29.000	29.000	28.400	28.480	27.136	153,638
2025-11-26	28.740	29.100	28.380	29.000	27.631	235,404
2025-11-25	28.700	28.860	28.260	28.500	27.155	162,357
2025-11-24	28.840	28.920	28.500	28.700	27.345	275,413
2025-11-21	28.560	28.880	28.180	28.600	27.250	103,967
2025-11-20	28.900	29.000	28.600	28.700	27.345	210,423
2025-11-19	27.900	28.660	27.760	28.600	27.250	339,567
2025-11-18	27.880	27.960	27.680	27.900	26.583	131,482
2025-11-17	28.000	28.160	27.680	28.020	26.698	93,975
2025-11-14	27.920	28.180	27.500	27.940	26.621	194,671
2025-11-13	27.700	28.100	27.660	27.920	26.602	222,651
2025-11-12	27.120	27.600	27.120	27.600	26.297	200,554
2025-11-11	27.000	27.200	27.000	27.120	25.840	53,384
2025-11-10	26.780	27.100	26.780	27.100	25.821	127,450
2025-11-07	26.320	26.760	25.940	26.740	25.478	285,283
2025-11-06	26.300	26.700	26.260	26.260	25.021	106,111
2025-11-05	26.240	26.800	26.100	26.520	25.268	191,531
2025-11-04	26.300	26.560	26.060	26.240	25.002	114,649
2025-11-03	26.020	26.620	26.020	26.600	25.345	98,810
2025-10-31	26.000	26.040	25.740	26.020	24.792	140,444
2025-10-30	26.380	26.600	25.980	26.000	24.773	357,227
2025-10-29	25.500	26.700	25.500	26.600	25.345	363,897

← NewerPage 4 of 5 · 246 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.