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
2024-11-08	19.700	19.980	19.650	19.780	17.727	123,615
2024-11-07	19.540	19.700	19.400	19.700	17.655	133,357
2024-11-06	19.720	19.900	19.540	19.540	17.512	175,080
2024-11-05	19.460	19.780	19.460	19.580	17.548	100,886
2024-11-04	19.500	19.700	19.490	19.520	17.494	100,465
2024-11-01	19.640	19.860	19.500	19.500	17.476	144,859
2024-10-31	19.500	19.960	19.400	19.640	17.601	248,372
2024-10-30	20.260	20.260	19.310	19.350	17.341	315,626
2024-10-29	20.000	20.200	19.950	20.180	18.085	73,599
2024-10-25	20.400	20.400	19.910	19.950	17.879	175,367
2024-10-24	20.480	20.680	20.280	20.340	18.229	100,859
2024-10-23	20.700	20.740	20.400	20.480	18.354	98,287
2024-10-22	21.180	21.180	20.560	20.660	18.515	104,935
2024-10-21	21.180	21.240	20.860	21.080	18.892	83,709
2024-10-18	20.920	21.160	20.920	21.160	18.964	137,590
2024-10-17	20.840	21.140	20.700	21.080	18.892	116,347
2024-10-16	20.600	20.860	20.380	20.860	18.695	119,733
2024-10-15	20.580	20.760	20.360	20.560	18.426	220,792
2024-10-14	20.780	20.900	20.500	20.580	18.444	135,695
2024-10-11	20.840	20.840	20.620	20.780	18.623	85,030
2024-10-10	20.860	20.860	20.660	20.700	18.551	72,694
2024-10-09	21.260	21.260	20.720	20.760	18.605	130,935
2024-10-08	21.120	21.280	20.920	21.160	18.964	85,177
2024-10-07	21.240	21.240	21.020	21.120	18.928	83,888
2024-10-04	20.780	21.240	20.780	21.240	19.035	117,446
2024-10-03	20.960	20.960	20.680	20.860	18.695	228,208
2024-10-02	21.220	21.220	20.780	20.900	18.731	183,017
2024-10-01	21.360	21.360	21.040	21.220	19.017	119,450
2024-09-30	21.300	21.400	21.100	21.260	19.053	109,606
2024-09-27	21.680	21.680	21.240	21.300	19.089	223,728
2024-09-26	21.200	21.680	21.200	21.580	19.340	337,051
2024-09-25	20.900	21.260	20.740	21.200	18.999	324,355
2024-09-24	20.920	21.100	20.760	20.900	18.731	306,034
2024-09-23	21.000	21.180	20.840	20.920	18.748	179,339
2024-09-20	21.500	21.500	20.860	20.860	18.695	486,462
2024-09-19	21.300	21.500	21.220	21.420	19.197	234,709
2024-09-18	21.280	21.480	21.180	21.300	19.089	381,352
2024-09-17	21.720	21.720	21.540	21.600	19.358	222,563
2024-09-16	21.660	21.760	21.500	21.620	19.376	83,566
2024-09-13	21.400	21.780	21.400	21.660	19.412	116,397
2024-09-12	21.680	21.820	21.400	21.400	19.179	167,304
2024-09-11	21.640	21.720	21.440	21.460	19.232	240,399
2024-09-10	21.900	22.080	21.520	21.640	19.394	251,618
2024-09-09	22.300	22.320	21.900	21.900	19.627	219,001
2024-09-06	21.920	22.280	21.920	22.280	19.967	175,526
2024-09-05	21.900	22.400	21.900	22.180	19.878	337,821
2024-09-04	21.900	22.080	21.800	21.900	19.627	835,603
2024-09-03	21.780	22.340	21.740	22.100	19.806	447,928
2024-09-02	21.960	21.980	21.600	21.660	19.412	763,108
2024-08-30	21.580	22.180	21.460	21.700	19.448	8,641,913
2024-08-29	21.800	21.820	21.220	21.400	19.179	762,882
2024-08-28	21.840	21.940	21.540	21.620	19.376	475,995
2024-08-27	21.700	21.900	21.560	21.800	19.537	511,624
2024-08-26	21.200	21.660	21.100	21.660	19.412	299,355
2024-08-23	21.820	21.860	21.100	21.140	18.946	528,659
2024-08-22	21.020	21.700	21.020	21.700	19.448	319,374
2024-08-21	21.360	21.500	20.980	21.140	18.946	445,824
2024-08-20	21.500	21.520	21.260	21.400	19.179	295,408
2024-08-19	21.420	21.520	21.220	21.480	19.250	198,492
2024-08-16	21.500	21.740	21.200	21.200	18.999	354,080

← NewerPage 9 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.