Motor Oil (Hellas) Corinth Refineries S.A. (0MQT.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:05PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 627 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 520 |
| 29 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 504 |
| 26 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 962 |
| 25 Apr 2024 | 26.90 | 26.90 | 26.85 | 26.85 | 26.85 | 3,554 |
| 24 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 4,076 |
| 23 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1,816 |
| 22 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 2,172 |
| 19 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 3,044 |
| 18 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1,404 |
| 17 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1,572 |
| 16 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 2,938 |
| 15 Apr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 2,198 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 2,652 |
| 08 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 818 |
| 05 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1,870 |
| 04 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1,942 |
| 03 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1,156 |
| 02 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1,594 |
| 28 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1,420 |
| 27 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 1,226 |
| 26 Mar 2024 | 27.62 | 27.62 | 27.42 | 27.42 | 27.42 | 3,958 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 27.50 | 27.50 | 27.23 | 27.23 | 27.23 | 1,872 |
| 21 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 1,318 |
| 20 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1,410 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 827 |
| 14 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 2,060 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1,696 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 2,226 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 260 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 4,897 |
| 20 Dec 2023 | 24.28 | 24.29 | 24.28 | 24.29 | 24.29 | 18,633 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 0.409137 Dividend | |||||
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.