MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-10-14 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-10-13 | 329.80 | 330.00 | 329.80 | 330.00 | 330.00 | 5 |
| 2026-10-12 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-10-09 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-10-08 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | 620 |
| 2026-10-07 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-10-06 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-10-05 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-10-02 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-10-01 | 336.20 | 336.20 | 330.00 | 330.00 | 330.00 | 8 |
| 2026-09-30 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2026-09-29 | 345.00 | 345.00 | 344.00 | 344.00 | 344.00 | 17 |
| 2026-09-25 | 346.40 | 346.40 | 346.40 | 346.40 | 346.40 | 0 |
| 2026-09-24 | 346.40 | 346.40 | 346.40 | 346.40 | 346.40 | 0 |
| 2026-09-23 | 346.40 | 346.40 | 346.40 | 346.40 | 346.40 | 4 |
| 2026-09-22 | 346.40 | 346.40 | 346.40 | 346.40 | 346.40 | 400 |
| 2026-09-21 | 355.40 | 355.40 | 355.40 | 355.40 | 355.40 | 0 |
| 2026-09-18 | 355.40 | 355.40 | 355.40 | 355.40 | 355.40 | 0 |
| 2026-09-17 | 355.40 | 355.40 | 355.40 | 355.40 | 355.40 | 0 |
| 2026-09-16 | 345.00 | 355.40 | 345.00 | 355.40 | 355.40 | 608 |
| 2026-09-15 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | 0 |
| 2026-09-14 | 361.40 | 361.40 | 353.20 | 353.20 | 53.200 | 149 |
| 2026-09-11 | 340.80 | 340.80 | 340.80 | 340.80 | 51.332 | 0 |
| 2026-09-10 | 340.80 | 340.80 | 340.80 | 340.80 | 51.332 | 112 |
| 2026-09-09 | 328.80 | 328.80 | 328.80 | 328.80 | 49.525 | 0 |
| 2026-09-08 | 328.80 | 328.80 | 328.80 | 328.80 | 328.80 | 0 |
| 2026-09-07 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | 10 |
| 2026-09-04 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | 0 |
| 2026-09-03 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | 200 |
| 2026-09-02 | 333.60 | 333.60 | 333.60 | 333.60 | 333.60 | 100 |
| 2026-09-01 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | 50 |
| 2026-08-31 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | 0 |
| 2026-08-28 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | 0 |
| 2026-08-27 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | 0 |
| 2026-08-26 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | 6 |
| 2026-08-25 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | 19 |
| 2026-08-24 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | 0 |
| 2026-08-21 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | 0 |
| 2026-08-20 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | 0 |
| 2026-08-19 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | 0 |
| 2026-08-18 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | 1 |
| 2026-08-17 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | 3 |
| 2026-08-14 | 328.20 | 328.20 | 328.20 | 328.20 | 328.20 | 0 |
| 2026-08-13 | 328.20 | 328.20 | 328.20 | 328.20 | 328.20 | 7 |
| 2026-08-12 | 320.40 | 325.00 | 320.40 | 325.00 | 325.00 | 10 |
| 2026-08-11 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | 0 |
| 2026-08-10 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | 0 |
| 2026-08-07 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | 0 |
| 2026-08-06 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | 0 |
| 2026-08-05 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | 0 |
| 2026-08-04 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | 0 |
| 2026-08-03 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | 0 |
| 2026-07-31 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | 10 |
| 2026-07-30 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | 10 |
| 2026-07-29 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | 0 |
| 2026-07-28 | 289.00 | 289.60 | 289.00 | 289.60 | 289.60 | 1,120 |
| 2026-07-27 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | 0 |
| 2026-07-24 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | 70 |
| 2026-07-23 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 0 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.