MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 180.00 | 180.00 | 180.00 | 180.00 | 173.76 | 0 |
| 2024-08-16 | 180.00 | 180.00 | 180.00 | 180.00 | 173.76 | 0 |
| 2024-08-15 | 180.00 | 180.00 | 180.00 | 180.00 | 173.76 | 0 |
| 2024-08-14 | 180.00 | 180.00 | 180.00 | 180.00 | 173.76 | 0 |
| 2024-08-13 | 180.00 | 180.00 | 180.00 | 180.00 | 173.76 | 0 |
| 2024-08-12 | 180.00 | 180.00 | 180.00 | 180.00 | 173.76 | 0 |
| 2024-08-09 | 180.00 | 180.00 | 180.00 | 180.00 | 173.76 | 1 |
| 2024-08-08 | 180.00 | 180.00 | 180.00 | 180.00 | 173.76 | 0 |
| 2024-08-07 | 180.00 | 180.00 | 180.00 | 180.00 | 173.76 | 150 |
| 2024-08-06 | 180.00 | 185.00 | 180.00 | 185.00 | 178.59 | 225 |
| 2024-08-05 | 195.00 | 195.00 | 195.00 | 195.00 | 188.24 | 0 |
| 2024-08-02 | 195.00 | 195.00 | 195.00 | 195.00 | 188.24 | 0 |
| 2024-08-01 | 195.00 | 195.00 | 195.00 | 195.00 | 188.24 | 0 |
| 2024-07-31 | 195.00 | 195.00 | 195.00 | 195.00 | 188.24 | 0 |
| 2024-07-30 | 195.00 | 195.00 | 195.00 | 195.00 | 188.24 | 0 |
| 2024-07-29 | 195.00 | 195.00 | 195.00 | 195.00 | 188.24 | 0 |
| 2024-07-26 | 195.00 | 195.00 | 195.00 | 195.00 | 188.24 | 60 |
| 2024-07-25 | 195.00 | 195.00 | 195.00 | 195.00 | 188.24 | 0 |
| 2024-07-24 | 195.00 | 195.00 | 195.00 | 195.00 | 188.24 | 530 |
| 2024-07-23 | 194.00 | 194.00 | 194.00 | 194.00 | 187.28 | 7 |
| 2024-07-22 | 194.00 | 194.00 | 194.00 | 194.00 | 187.28 | 40 |
| 2024-07-19 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-07-18 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-07-17 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-07-16 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-07-15 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-07-12 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-07-11 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-07-10 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-07-09 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-07-08 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-07-04 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-07-03 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-07-02 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-07-01 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-06-28 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-06-27 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-06-26 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-06-25 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-06-24 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-06-21 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-06-20 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-06-19 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-06-18 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-06-17 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 0 |
| 2024-06-14 | 199.00 | 199.00 | 199.00 | 199.00 | 192.10 | 5 |
| 2024-06-13 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2024-06-12 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2024-06-11 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2024-06-10 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2024-06-07 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2024-06-06 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2024-06-05 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2024-06-04 | 189.00 | 190.00 | 189.00 | 190.00 | 183.41 | 50 |
| 2024-06-03 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2024-05-31 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2024-05-30 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2024-05-29 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 0 |
| 2024-05-28 | 190.00 | 190.00 | 190.00 | 190.00 | 183.41 | 1 |
| 2024-05-27 | 180.00 | 180.00 | 180.00 | 180.00 | 173.76 | 0 |
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.