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
2025-02-06	20.800	21.100	20.800	20.920	19.034	106,435
2025-02-05	20.840	21.000	20.600	20.800	18.925	74,016
2025-02-04	20.760	20.880	20.660	20.660	18.798	104,824
2025-02-03	21.180	21.180	20.540	20.540	18.689	248,571
2025-01-31	21.580	21.860	21.360	21.360	19.435	225,161
2025-01-30	21.560	21.680	21.140	21.580	19.635	102,420
2025-01-29	21.200	21.660	21.180	21.340	19.417	135,361
2025-01-28	21.100	21.420	21.100	21.340	19.417	59,412
2025-01-27	21.320	21.320	21.060	21.100	19.198	121,628
2025-01-24	21.220	21.480	21.160	21.380	19.453	83,051
2025-01-23	21.240	21.380	21.060	21.060	19.162	85,241
2025-01-22	21.500	21.620	21.260	21.260	19.344	65,863
2025-01-21	21.500	21.660	21.020	21.500	19.562	142,196
2025-01-20	21.660	21.760	21.440	21.500	19.562	140,164
2025-01-17	20.920	21.680	20.920	21.680	19.726	726,821
2025-01-16	21.260	21.260	20.860	21.000	19.107	97,868
2025-01-15	21.180	21.240	20.960	21.140	19.235	94,079
2025-01-14	21.120	21.200	20.900	21.000	19.107	243,985
2025-01-13	21.300	21.300	20.960	21.080	19.180	86,807
2025-01-10	21.200	21.380	21.160	21.300	19.380	140,653
2025-01-09	21.260	21.280	21.100	21.200	19.289	111,096
2025-01-08	21.300	21.320	21.080	21.260	19.344	187,315
2025-01-07	21.160	21.480	21.000	21.300	19.380	193,065
2025-01-03	21.300	21.300	21.020	21.160	19.253	146,068
2025-01-02	20.700	21.260	20.600	21.200	19.289	143,720
2024-12-31	20.460	20.640	20.380	20.640	18.780	58,918
2024-12-30	20.340	20.520	20.240	20.240	18.416	95,211
2024-12-27	20.280	20.520	20.220	20.520	18.670	48,831
2024-12-23	20.440	20.440	20.140	20.160	18.343	100,580
2024-12-20	20.400	20.600	20.280	20.560	18.426	188,963
2024-12-19	20.340	20.500	20.300	20.400	18.282	132,847
2024-12-18	20.500	20.580	20.320	20.580	18.444	115,968
2024-12-17	20.660	20.660	20.220	20.300	18.193	179,220
2024-12-16	20.520	20.660	20.480	20.560	18.426	115,173
2024-12-13	20.540	20.680	20.420	20.520	18.390	158,168
2024-12-12	20.320	20.540	20.320	20.500	18.372	72,101
2024-12-11	20.420	20.620	20.320	20.320	18.211	140,304
2024-12-10	20.400	20.640	20.320	20.460	18.336	90,395
2024-12-09	20.140	20.400	20.080	20.400	18.282	154,137
2024-12-06	20.620	20.660	20.140	20.140	18.049	200,164
2024-12-05	20.480	20.720	20.400	20.620	18.480	128,669
2024-12-04	19.990	20.460	19.970	20.460	18.336	132,160
2024-12-03	20.100	20.280	19.840	19.990	17.915	121,384
2024-12-02	19.800	20.220	19.710	20.100	18.014	197,675
2024-11-29	19.590	19.800	19.560	19.610	17.574	63,853
2024-11-28	19.150	19.750	19.150	19.630	17.592	155,571
2024-11-27	19.490	19.490	19.120	19.150	17.162	125,065
2024-11-26	19.350	19.600	19.230	19.370	17.359	67,577
2024-11-25	19.400	19.590	19.300	19.350	17.341	149,133
2024-11-22	19.300	19.470	19.030	19.200	17.207	129,261
2024-11-21	19.190	19.320	18.910	19.320	17.315	129,797
2024-11-20	19.320	19.390	19.160	19.250	17.252	123,174
2024-11-19	19.500	19.690	19.000	19.200	17.207	215,184
2024-11-18	19.580	19.800	19.470	19.500	17.476	68,922
2024-11-15	19.800	19.840	19.530	19.580	17.548	103,695
2024-11-14	19.550	19.940	19.540	19.800	17.745	134,512
2024-11-13	19.830	19.980	19.500	19.550	17.521	178,195
2024-11-12	20.000	20.100	19.790	19.840	17.781	184,552
2024-11-11	19.890	20.080	19.740	19.980	17.906	139,979
2024-11-08	19.700	19.980	19.650	19.780	17.727	123,615

← NewerPage 8 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.