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
2026-10-16	69.100	69.750	67.500	68.950	68.950	158,581
2026-10-15	69.500	69.900	68.850	69.900	69.900	209,850
2026-10-14	68.950	69.950	68.450	69.800	69.800	298,364
2026-10-13	65.800	68.800	65.800	68.800	68.800	294,801
2026-10-12	67.750	67.750	65.350	66.800	66.800	376,208
2026-10-09	68.100	68.100	62.900	67.750	67.750	206,312
2026-10-08	66.800	68.400	66.350	68.100	68.100	245,100
2026-10-07	66.350	68.000	66.100	67.050	67.050	307,530
2026-10-06	67.600	67.900	64.900	66.050	66.050	238,368
2026-10-05	66.800	68.250	66.750	67.600	67.600	195,210
2026-10-02	67.900	68.700	66.250	67.500	67.500	255,913
2026-10-01	67.900	68.800	67.000	67.850	67.850	195,801
2026-09-30	68.500	69.650	67.400	69.650	69.650	524,584
2026-09-29	67.600	68.500	67.300	68.500	68.500	287,485
2026-09-28	67.300	68.250	66.000	68.250	68.250	270,942
2026-09-25	65.700	66.650	65.400	66.650	66.650	243,471
2026-09-24	66.000	67.450	65.400	65.900	65.900	241,226
2026-09-23	63.300	66.200	62.250	66.200	66.200	449,642
2026-09-22	67.000	67.100	63.500	64.300	64.300	393,922
2026-09-21	67.250	69.450	64.900	67.650	67.650	390,610
2026-09-18	69.900	69.900	67.100	67.750	67.750	2,620,268
2026-09-17	69.000	69.950	67.450	69.950	69.950	454,813
2026-09-16	68.000	68.900	67.600	68.900	68.900	462,858
2026-09-15	65.200	67.900	64.500	67.600	67.600	309,117
2026-09-14	67.000	67.400	64.950	65.650	65.650	220,968
2026-09-11	64.800	66.900	64.800	66.700	66.700	164,395
2026-09-10	66.800	67.300	63.500	64.800	64.800	345,851
2026-09-09	65.200	67.450	65.050	67.200	67.200	431,272
2026-09-08	63.600	65.000	63.600	65.000	65.000	223,440
2026-09-07	63.300	65.400	62.900	63.150	63.150	200,738
2026-09-04	62.500	63.450	62.150	63.150	63.150	205,794
2026-09-03	61.000	63.600	60.900	62.800	62.800	256,320
2026-09-02	61.900	62.300	60.350	61.000	61.000	281,667
2026-09-01	60.000	62.400	59.250	62.050	62.050	310,463
2026-08-31	60.100	61.200	59.900	60.150	60.150	5,716,771
2026-08-28	61.100	62.000	60.100	60.100	60.100	227,785
2026-08-27	59.250	61.100	59.150	61.100	61.100	346,866
2026-08-26	61.000	61.000	58.200	58.800	58.800	382,598
2026-08-25	59.900	59.900	57.650	59.350	59.350	319,045
2026-08-24	60.050	61.000	59.700	60.000	60.000	346,085
2026-08-21	58.750	60.000	58.200	60.000	60.000	268,419
2026-08-20	58.850	59.650	58.650	58.750	58.750	272,577
2026-08-19	56.950	59.400	56.950	58.600	58.600	363,623
2026-08-18	56.250	57.050	56.000	56.900	56.900	325,555
2026-08-17	55.100	56.250	54.500	56.250	56.250	195,408
2026-08-14	52.550	55.150	52.200	55.100	55.100	301,802
2026-08-13	53.500	53.850	52.500	52.550	52.550	205,007
2026-08-12	53.150	53.500	52.900	53.150	53.150	189,889
2026-08-11	53.100	53.500	52.850	53.150	53.150	236,573
2026-08-10	52.950	53.450	52.350	53.000	53.000	137,463
2026-08-07	53.000	53.150	51.900	53.000	53.000	127,953
2026-08-06	52.600	53.200	51.900	52.950	52.950	132,473
2026-08-05	53.000	53.700	52.400	52.600	52.600	225,800
2026-08-04	52.300	53.500	51.350	53.000	53.000	147,927
2026-08-03	50.800	52.300	49.900	52.300	52.300	177,038
2026-07-31	50.900	51.700	50.800	50.800	50.800	201,354
2026-07-30	50.700	51.250	50.300	50.900	50.900	123,321
2026-07-29	48.480	50.950	48.480	50.700	50.700	229,632
2026-07-28	50.000	50.000	48.220	48.480	48.480	207,801
2026-07-27	50.500	50.850	49.560	49.880	49.880	157,032

Page 1 of 5 · 246 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.