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
2025-10-27	25.380	25.600	25.200	25.500	24.297	118,536
2025-10-24	25.500	25.500	25.020	25.140	23.954	68,696
2025-10-23	24.980	25.500	24.640	25.500	24.297	93,983
2025-10-22	25.000	25.080	24.640	24.700	23.534	82,094
2025-10-21	24.320	25.140	24.160	24.700	23.534	115,067
2025-10-20	24.800	24.940	24.220	24.480	23.325	98,713
2025-10-17	24.400	24.800	23.700	24.800	23.630	165,015
2025-10-16	25.100	25.140	24.360	24.500	23.344	107,865
2025-10-15	25.180	25.300	24.900	24.940	23.763	114,799
2025-10-14	25.620	25.840	25.080	25.180	23.992	87,124
2025-10-13	25.840	26.000	25.680	25.680	24.468	59,825
2025-10-10	26.000	26.180	25.900	26.100	24.868	70,820
2025-10-09	25.740	26.360	25.660	26.260	25.021	135,850
2025-10-08	26.200	26.200	25.740	25.740	24.525	78,480
2025-10-07	25.820	26.200	25.760	26.200	24.963	83,681
2025-10-06	26.200	26.220	25.620	26.040	24.811	70,045
2025-10-03	25.740	26.000	25.460	26.000	24.773	62,407
2025-10-02	25.600	25.860	25.460	25.460	24.258	102,539
2025-10-01	25.360	25.840	25.360	25.620	24.411	39,763
2025-09-30	25.900	25.920	25.400	25.660	24.449	91,733
2025-09-29	25.680	26.280	25.660	25.900	24.678	58,347
2025-09-26	25.940	26.220	25.780	25.900	24.678	38,848
2025-09-25	26.140	26.400	26.140	26.180	24.944	127,820
2025-09-24	25.960	26.440	25.700	26.440	25.192	145,904
2025-09-23	25.900	26.000	25.520	25.960	24.735	152,097
2025-09-22	25.900	25.980	25.660	25.700	24.487	60,777
2025-09-19	25.500	26.180	25.380	26.180	24.944	409,960
2025-09-18	25.700	25.800	25.540	25.600	24.392	75,439
2025-09-17	25.760	25.760	25.360	25.760	24.544	66,177
2025-09-16	25.660	25.840	25.620	25.740	24.525	67,894
2025-09-15	25.720	25.860	25.560	25.860	24.640	61,311
2025-09-12	25.400	25.700	25.200	25.700	24.487	172,152
2025-09-11	24.800	25.300	24.700	25.300	24.106	84,080
2025-09-10	24.280	24.800	24.280	24.800	23.630	89,303
2025-09-09	24.700	24.700	24.220	24.320	23.172	57,388
2025-09-08	24.300	24.720	24.300	24.600	23.439	88,046
2025-09-05	24.480	24.680	24.300	24.300	23.153	82,788
2025-09-04	24.860	25.120	24.480	24.480	23.325	121,050
2025-09-03	24.700	24.940	24.500	24.940	23.763	77,898
2025-09-02	25.400	25.400	24.560	24.740	23.572	93,395
2025-09-01	25.120	25.480	25.020	25.420	24.220	70,498
2025-08-29	25.540	25.760	25.180	25.180	23.992	63,643
2025-08-28	25.920	25.920	25.040	25.640	24.430	253,194
2025-08-27	26.000	26.300	25.900	26.000	24.773	62,785
2025-08-26	26.200	26.200	25.760	26.000	24.773	145,952
2025-08-25	26.580	26.580	26.020	26.200	24.963	115,630
2025-08-22	26.400	26.600	26.320	26.400	25.154	93,443
2025-08-21	26.480	26.680	26.300	26.440	25.192	56,998
2025-08-20	26.400	26.660	26.260	26.460	25.211	34,892
2025-08-19	26.400	26.660	26.320	26.460	25.211	75,352
2025-08-18	26.940	27.360	26.400	26.400	25.154	237,229
2025-08-14	26.920	27.420	26.400	27.020	25.745	174,827
2025-08-13	26.460	26.940	26.280	26.920	25.650	195,761
2025-08-12	25.840	26.400	25.640	26.400	25.154	191,238
2025-08-11	25.280	25.820	25.240	25.820	24.601	69,941
2025-08-08	25.440	25.500	25.240	25.240	24.049	54,771
2025-08-07	25.720	25.820	25.520	25.760	24.544	74,470
2025-08-06	25.280	25.760	25.080	25.740	24.525	147,307
2025-08-05	24.900	25.280	24.740	25.280	24.087	122,255
2025-08-04	24.740	24.880	24.600	24.720	23.553	31,787

← NewerPage 5 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.