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
2025-05-08	21.900	21.900	21.600	21.680	19.726	65,878
2025-05-07	21.420	21.920	21.400	21.800	19.835	117,654
2025-05-06	21.600	21.600	21.300	21.360	19.435	138,978
2025-05-05	21.460	21.680	21.300	21.660	19.708	73,095
2025-05-02	21.600	21.740	21.020	21.600	19.653	220,435
2025-04-30	21.740	21.880	21.100	21.300	19.380	195,744
2025-04-29	21.500	21.860	21.360	21.740	19.780	101,806
2025-04-28	21.240	21.640	21.240	21.480	19.544	112,420
2025-04-25	21.200	21.360	21.020	21.360	19.435	123,194
2025-04-24	20.780	21.280	20.700	21.000	19.107	107,409
2025-04-23	20.460	20.880	20.400	20.760	18.889	125,728
2025-04-22	20.080	20.360	19.970	20.120	18.306	94,565
2025-04-17	20.480	20.480	20.000	20.080	18.270	85,795
2025-04-16	20.320	20.540	20.200	20.400	18.561	102,441
2025-04-15	20.600	20.680	20.000	20.400	18.561	117,284
2025-04-14	20.600	20.640	20.260	20.460	18.616	118,910
2025-04-11	20.180	20.360	19.680	20.200	18.379	121,588
2025-04-10	20.800	20.880	19.950	20.180	18.361	238,527
2025-04-09	19.600	19.780	19.100	19.650	17.879	289,433
2025-04-08	19.340	20.220	19.340	20.140	18.325	167,903
2025-04-07	18.500	19.400	18.260	19.080	17.360	361,865
2025-04-04	21.360	21.360	19.790	20.000	18.197	453,136
2025-04-03	21.960	22.120	21.360	21.360	19.435	262,878
2025-04-02	22.320	22.320	22.040	22.240	20.235	69,628
2025-04-01	22.340	22.500	22.100	22.320	20.308	60,167
2025-03-31	22.700	22.700	21.980	22.080	20.090	201,306
2025-03-28	22.800	22.940	22.700	22.880	20.818	136,758
2025-03-27	22.800	22.960	22.520	22.780	20.727	178,385
2025-03-26	22.620	22.820	22.440	22.800	20.745	237,699
2025-03-24	21.900	22.620	21.880	22.440	20.417	122,834
2025-03-21	21.900	21.900	21.440	21.720	19.762	289,546
2025-03-20	21.980	22.100	21.780	21.880	19.908	113,728
2025-03-19	21.960	22.140	21.840	21.960	19.981	114,093
2025-03-18	22.400	22.400	21.880	21.960	19.981	187,715
2025-03-17	22.420	22.480	22.080	22.340	20.326	111,669
2025-03-14	21.900	22.380	21.900	22.380	20.363	148,845
2025-03-13	22.000	22.080	21.740	21.900	19.926	102,265
2025-03-12	21.600	22.080	21.600	21.900	19.926	164,934
2025-03-11	21.260	21.640	21.260	21.600	19.653	153,529
2025-03-10	21.420	21.640	21.100	21.400	19.471	90,093
2025-03-07	21.200	21.420	21.080	21.420	19.489	95,776
2025-03-06	21.460	21.660	21.160	21.160	19.253	150,996
2025-03-05	21.200	21.640	21.200	21.460	19.526	110,361
2025-03-04	21.600	21.800	21.080	21.140	19.235	240,706
2025-02-28	21.640	21.940	21.600	21.700	19.744	149,821
2025-02-27	21.900	21.900	21.620	21.780	19.817	94,006
2025-02-26	22.000	22.220	21.820	21.900	19.926	96,068
2025-02-25	22.000	22.260	22.000	22.000	20.017	103,415
2025-02-24	22.400	22.500	22.100	22.260	20.254	106,654
2025-02-21	22.320	22.740	22.300	22.400	20.381	110,692
2025-02-20	22.200	22.600	22.200	22.320	20.308	69,800
2025-02-19	22.680	23.020	22.340	22.340	20.326	172,349
2025-02-18	22.560	22.760	22.380	22.680	20.636	100,168
2025-02-17	22.640	22.780	22.460	22.640	20.599	106,251
2025-02-14	22.380	22.660	22.280	22.640	20.599	242,495
2025-02-13	21.900	22.200	21.900	22.200	20.199	253,405
2025-02-12	21.600	21.880	21.500	21.860	19.890	155,197
2025-02-11	21.080	21.600	20.960	21.480	19.544	154,075
2025-02-10	21.000	21.100	20.880	20.940	19.053	83,321
2025-02-07	20.960	21.080	20.920	20.920	19.034	60,287

← NewerPage 7 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.