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
2025-08-01	25.180	25.180	24.400	24.760	23.591	116,774
2025-07-31	25.020	25.260	24.920	25.180	23.992	69,388
2025-07-30	25.260	25.500	25.000	25.280	24.087	84,868
2025-07-29	24.840	25.180	24.700	25.180	23.992	76,961
2025-07-28	25.140	25.280	24.760	24.840	23.668	84,530
2025-07-25	25.380	25.380	25.060	25.120	23.934	41,101
2025-07-24	25.440	25.500	25.040	25.380	24.182	81,818
2025-07-23	25.340	25.600	25.260	25.440	24.239	56,873
2025-07-22	25.700	25.700	25.280	25.340	24.144	141,019
2025-07-21	25.900	25.960	25.700	25.780	24.563	45,604
2025-07-18	25.800	25.880	25.580	25.880	24.659	68,201
2025-07-17	25.900	25.900	25.520	25.740	24.525	97,563
2025-07-16	25.200	25.960	25.140	25.820	24.601	253,466
2025-07-15	24.700	25.200	24.700	25.200	24.011	115,182
2025-07-14	24.560	24.800	24.560	24.700	23.534	100,610
2025-07-11	24.940	25.120	24.500	24.840	23.668	131,444
2025-07-10	25.000	25.060	24.760	24.900	23.725	126,832
2025-07-09	25.420	25.420	24.860	25.000	23.820	171,873
2025-07-08	25.000	25.420	24.940	25.200	24.011	261,130
2025-07-07	25.000	25.060	24.820	25.000	23.820	73,718
2025-07-04	24.800	25.020	24.640	25.000	23.820	203,167
2025-07-03	24.500	24.800	24.460	24.800	23.630	177,893
2025-07-02	23.860	24.500	23.720	24.480	23.325	145,797
2025-07-01	23.600	23.940	23.500	23.860	22.734	66,221
2025-06-30	23.960	24.000	23.440	23.660	22.543	97,616
2025-06-27	23.960	24.100	23.600	23.900	22.772	91,005
2025-06-26	24.300	24.500	23.860	23.860	22.734	128,684
2025-06-25	23.860	24.500	23.620	24.200	23.058	187,618
2025-06-24	25.000	25.000	24.640	24.960	22.710	252,380
2025-06-23	24.240	24.920	24.240	24.700	22.474	156,931
2025-06-20	24.500	24.700	24.100	24.460	22.255	525,028
2025-06-19	24.740	24.800	24.360	24.500	22.292	142,337
2025-06-18	24.920	25.000	24.500	24.740	22.510	157,984
2025-06-17	24.760	25.000	24.560	24.900	22.656	93,904
2025-06-16	24.880	24.980	24.720	24.840	22.601	72,708
2025-06-13	24.500	24.880	24.360	24.880	22.637	156,764
2025-06-12	24.880	25.000	24.720	24.880	22.637	95,757
2025-06-11	25.020	25.060	24.880	25.000	22.747	155,150
2025-06-10	24.960	25.020	24.740	25.020	22.765	120,101
2025-06-06	24.060	25.120	24.060	24.740	22.510	240,653
2025-06-05	24.000	24.200	23.840	24.140	21.964	99,771
2025-06-04	23.600	24.020	23.600	24.000	21.837	160,588
2025-06-03	23.200	23.620	23.200	23.600	21.473	143,939
2025-06-02	23.400	23.400	23.020	23.260	21.163	106,671
2025-05-30	23.500	23.540	23.220	23.500	21.382	240,458
2025-05-29	23.400	23.640	23.400	23.480	21.364	110,774
2025-05-28	23.680	23.680	23.360	23.420	21.309	138,500
2025-05-27	23.280	23.780	23.240	23.560	21.436	163,140
2025-05-26	23.080	23.640	23.080	23.560	21.436	162,371
2025-05-23	23.020	23.140	22.500	23.080	21.000	392,764
2025-05-22	22.900	23.080	22.780	23.080	21.000	212,914
2025-05-21	22.740	22.920	22.600	22.920	20.854	124,409
2025-05-20	22.800	22.940	22.660	22.840	20.781	101,179
2025-05-19	22.520	22.800	22.360	22.800	20.745	206,756
2025-05-16	22.500	22.600	22.240	22.600	20.563	185,090
2025-05-15	22.700	22.700	22.500	22.580	20.545	82,583
2025-05-14	22.640	22.840	22.540	22.700	20.654	156,519
2025-05-13	22.500	22.660	22.400	22.640	20.599	163,846
2025-05-12	22.100	22.620	22.100	22.520	20.490	268,299
2025-05-09	21.800	22.020	21.620	22.000	20.017	187,437

← NewerPage 6 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.